海尔智家

sh600690 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

20.47

涨跌幅

-0.63%

成交量

35,491,200 股

成交额

733,361,984 元

换手率

0.57%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	20.60	20.47	20.93	20.44	-0.63%	35,491,200	733,361,984	0.57
2026-10-13	21.00	20.60	21.04	20.52	-1.86%	40,315,300	835,764,544	0.65
2026-10-12	20.79	20.99	21.09	20.77	+0.86%	28,999,400	608,077,888	0.47
2026-10-09	20.43	20.81	20.95	20.43	+1.86%	30,220,800	627,331,200	0.49
2026-10-08	20.44	20.43	20.58	20.22	+0.05%	25,728,400	525,815,680	0.42
2026-09-30	20.20	20.42	20.52	20.13	+1.04%	25,219,100	512,752,800	0.41
2026-09-29	20.21	20.21	20.37	19.96	+0.25%	33,040,100	665,610,880	0.53
2026-09-28	20.19	20.16	20.39	20.10	+0.10%	26,684,100	539,292,672	0.43
2026-09-24	20.20	20.14	20.45	20.12	-0.30%	21,378,600	433,429,344	0.35
2026-09-23	20.17	20.20	20.35	20.10	+0.00%	24,645,000	498,555,136	0.40
2026-09-22	19.89	20.20	20.29	19.72	+1.56%	48,298,700	971,461,184	0.78
2026-09-21	20.72	19.89	20.76	19.85	-3.82%	92,988,200	1,860,506,496	1.50
2026-09-18	20.66	20.68	21.06	20.65	-0.10%	27,210,900	566,988,480	0.44
2026-09-17	20.70	20.70	20.84	20.58	-0.29%	22,605,300	468,182,816	0.37
2026-09-16	21.20	20.76	21.23	20.62	-1.94%	27,778,500	577,933,056	0.45
2026-09-15	21.12	21.17	21.35	21.02	+0.24%	21,886,200	464,631,712	0.35
2026-09-14	21.01	21.12	21.19	20.93	+0.52%	23,045,700	485,701,120	0.37
2026-09-11	21.17	21.01	21.20	20.84	-0.76%	28,319,800	595,372,096	0.46
2026-09-10	21.33	21.17	21.41	21.08	-0.61%	27,579,700	584,678,400	0.45
2026-09-09	21.42	21.30	21.45	21.17	-0.56%	19,884,300	423,662,880	0.32
2026-09-08	21.52	21.42	21.63	21.40	-0.88%	20,905,500	448,649,664	0.34
2026-09-07	21.99	21.61	22.10	21.44	-1.77%	36,523,100	789,249,344	0.59
2026-09-04	21.80	22.00	22.15	21.66	+0.82%	44,424,700	974,436,992	0.72
2026-09-03	21.33	21.82	21.95	21.30	+2.30%	45,557,600	991,960,640	0.74
2026-09-02	21.40	21.33	21.55	21.26	-0.42%	22,316,500	476,389,984	0.36
2026-09-01	21.12	21.42	21.57	21.08	+1.13%	35,176,700	754,150,912	0.57
2026-08-31	21.07	21.18	21.19	20.95	+0.28%	27,729,600	583,718,784	0.45
2026-08-28	20.66	21.12	21.20	20.59	+0.00%	36,779,800	771,117,440	0.60
2026-08-27	21.02	21.12	21.20	20.96	-0.14%	28,373,800	597,796,992	0.46
2026-08-26	21.21	21.15	21.49	21.10	-0.38%	24,155,600	514,206,336	0.39

需要全历史数据与程序化访问？查看海尔智家日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600690 获取全部历史日线。