证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

海信电器(600060)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 20.25 21.38 20.01 21.23 126429 2651800 0.86 4.22%
2009-11-26 21.55 21.65 20.17 20.37 125829 2629173 -1.35 -6.21%
2009-11-25 21.00 21.95 20.65 21.72 109838 2332265 0.66 3.13%
2009-11-24 23.07 23.17 20.81 21.06 154826 3435102 -2.01 -8.71%
2009-11-23 22.80 23.48 22.48 23.07 123554 2841609 0.38 1.68%
2009-11-20 22.55 23.10 22.41 22.69 78289 1779850 -0.18 -0.79%
2009-11-19 22.82 23.17 22.30 22.87 136582 3093364 -0.08 -0.35%
2009-11-18 23.28 23.41 22.75 22.95 96731 2220940 -0.52 -2.22%
2009-11-17 23.20 23.50 22.60 23.47 145029 3339689 -0.15 -0.64%
2009-11-16 24.27 25.00 23.10 23.62 228613 5437793 0.06 0.26%
2009-11-13 21.10 23.56 21.10 23.56 152274 3477303 2.14 9.99%
2009-11-12 20.10 22.04 20.10 21.42 95148 2029195 1.15 5.67%
2009-11-11 20.25 20.45 19.72 20.27 68120 1364946 -0.06 -0.29%
2009-11-10 20.46 20.57 19.97 20.33 62206 1253279 0.00 0.00%
2009-11-09 19.13 20.49 19.13 20.33 77578 1553988 0.89 4.58%
2009-11-06 18.59 19.68 18.58 19.44 77554 1503016 0.95 5.14%
2009-11-05 18.30 18.61 18.10 18.49 59369 1093630 0.24 1.31%
2009-11-04 18.01 18.55 17.71 18.25 86611 1576597 0.24 1.33%
2009-11-03 17.40 18.65 17.35 18.01 106133 1917925 0.63 3.62%
2009-11-02 16.99 17.58 16.60 17.38 85598 1469860 0.08 0.46%
2009-10-30 17.51 17.74 17.16 17.30 113487 1966305 0.05 0.29%
2009-10-29 17.30 17.73 17.01 17.25 131801 2302668 -0.23 -1.32%
2009-10-28 16.64 17.53 16.58 17.48 91706 1567257 0.68 4.05%
2009-10-27 16.80 17.31 16.50 16.80 141866 2408331 -0.17 -1.00%
2009-10-26 15.99 16.99 15.83 16.97 142813 2343818 1.16 7.34%
2009-10-23 15.91 16.14 15.65 15.81 101838 1623044 -0.09 -0.57%
2009-10-22 15.56 15.96 15.42 15.90 58702 921838 0.25 1.60%
2009-10-21 15.95 16.18 15.60 15.65 70213 1113710 -0.31 -1.94%
2009-10-20 16.30 16.31 15.78 15.96 94082 1499482 -0.19 -1.18%
2009-10-19 15.70 16.38 15.52 16.15 98254 1574280 0.38 2.41%
2009-10-16 16.01 16.08 15.40 15.77 89010 1394183 -0.22 -1.38%
2009-10-15 15.60 16.16 15.41 15.99 127516 2016279 0.48 3.10%
2009-10-14 15.80 16.12 15.40 15.51 117908 1851841 -0.27 -1.71%
2009-10-13 15.55 15.93 15.54 15.78 143054 2247882 -0.07 -0.44%
2009-10-12 14.85 15.86 14.85 15.85 262813 4109001 1.43 9.92%
2009-10-09 13.85 14.52 13.85 14.42 88440 1256966 0.75 5.49%
2009-09-30 13.91 14.09 13.50 13.67 67072 919570 -0.23 -1.66%
2009-09-29 14.12 14.20 13.68 13.90 68059 947574 -0.24 -1.70%
2009-09-28 14.41 14.49 13.88 14.14 96508 1366117 -0.23 -1.60%
2009-09-25 13.80 14.62 13.73 14.37 148584 2123003 0.56 4.05%
2009-09-24 14.26 14.28 13.70 13.81 156268 2179770 -0.45 -3.16%
N 2009-09-23 14.02 14.46 13.85 14.26 223234 3164059 0.24 1.71%
N 2009-09-22 13.25 14.50 13.21 14.02 276601 3906325 0.75 5.65%
2009-09-21 12.91 13.35 12.76 13.27 56079 730790 0.34 2.63%
2009-09-18 13.28 13.42 12.75 12.93 74852 981829 -0.41 -3.07%
2009-09-17 13.12 13.55 13.09 13.34 83489 1115107 0.17 1.29%
N 2009-09-16 13.08 13.29 12.78 13.17 87168 1140644 0.20 1.54%
2009-09-15 13.00 13.20 12.95 12.97 60261 788309 -0.08 -0.61%
2009-09-14 12.66 13.23 12.66 13.05 96260 1257663 0.33 2.59%
2009-09-11 12.56 12.82 12.50 12.72 70323 892543 0.13 1.03%
2009-09-10 12.35 12.68 12.31 12.59 66633 833063 0.19 1.53%
2009-09-09 12.60 12.60 12.31 12.40 61032 758690 -0.13 -1.04%
N 2009-09-08 12.02 12.65 11.92 12.53 114922 1425614 0.47 3.90%
2009-09-07 12.00 12.40 11.93 12.06 77573 943920 0.09 0.75%
2009-09-04 11.98 12.00 11.72 11.97 53967 640893 0.05 0.42%
2009-09-03 11.28 11.98 11.21 11.92 64855 758118 0.64 5.67%
2009-09-02 11.08 11.38 11.00 11.28 28700 322887 0.21 1.90%
2009-09-01 11.05 11.33 11.00 11.07 31115 346845 -0.06 -0.54%
2009-08-31 11.71 11.71 11.00 11.13 51650 584941 -0.65 -5.52%
2009-08-28 12.09 12.09 11.70 11.78 46905 556818 -0.31 -2.56%
2009-08-27 12.18 12.36 11.91 12.09 61335 745463 -0.20 -1.63%
2009-08-26 12.01 12.38 11.91 12.29 88002 1076617 0.25 2.08%
2009-08-25 11.63 12.13 11.42 12.04 104582 1228347 0.33 2.82%
2009-08-24 11.59 11.77 11.48 11.71 57202 665779 0.15 1.30%
N 2009-08-21 11.25 11.62 11.25 11.56 55154 633636 0.22 1.94%
N 2009-08-20 11.00 11.38 11.00 11.34 44567 500505 0.34 3.09%
2009-08-19 11.53 11.64 10.92 11.00 49422 558843 -0.56 -4.84%
2009-08-18 11.20 11.62 11.16 11.56 48541 553845 0.36 3.21%
2009-08-17 11.61 11.70 11.16 11.20 73680 842976 -0.56 -4.76%
2009-08-14 12.18 12.40 11.75 11.76 67829 818358 -0.49 -4.00%
2009-08-13 12.45 12.50 11.93 12.25 79067 966124 -0.14 -1.13%
2009-08-12 12.92 12.95 12.38 12.39 68978 865545 -0.55 -4.25%
2009-08-11 12.78 13.08 12.77 12.94 69939 902481 0.22 1.73%
2009-08-10 12.85 12.99 12.51 12.72 74695 951997 -0.06 -0.47%
2009-08-07 13.10 13.25 12.71 12.78 107291 1390551 -0.42 -3.18%
N 2009-08-06 13.18 13.56 13.01 13.20 130751 1746344 -0.05 -0.38%
N 2009-08-05 13.50 13.50 13.03 13.25 135421 1794965 -0.31 -2.29%
2009-08-04 12.95 13.85 12.82 13.56 219306 2943965 0.60 4.63%
2009-08-03 13.00 13.00 12.70 12.96 106531 1367918 0.04 0.31%
2009-07-31 12.70 13.02 12.66 12.92 131737 1695781 0.28 2.21%
2009-07-30 12.63 12.88 12.31 12.64 117428 1475194 0.03 0.24%
2009-07-29 13.63 13.63 12.31 12.61 157989 2057860 -1.04 -7.62%
N 2009-07-28 13.35 13.85 13.35 13.65 129097 1761720 0.31 2.32%
2009-07-27 13.22 13.45 13.16 13.34 121227 1614442 0.17 1.29%
2009-07-24 13.60 13.65 12.89 13.17 150374 1993710 -0.36 -2.66%
N 2009-07-23 13.63 13.85 13.40 13.53 97371 1316068 -0.11 -0.81%
N 2009-07-22 13.54 13.85 13.35 13.64 188946 2569298 -0.04 -0.29%
N 2009-07-21 13.01 13.84 13.01 13.68 413473 5550649 0.88 6.88%
N 2009-07-20 12.80 13.12 12.74 12.80 199474 2575995 0.12 0.95%
2009-07-17 12.55 12.69 12.40 12.68 89145 1117468 0.19 1.52%
N 2009-07-16 12.70 12.91 12.46 12.49 130084 1643042 -0.25 -1.96%
2009-07-15 12.34 12.76 12.31 12.74 183168 2301818 0.46 3.75%
2009-07-14 12.17 12.34 12.13 12.28 116230 1419888 0.11 0.90%
2009-07-13 12.30 12.44 12.12 12.17 116899 1435471 -0.16 -1.30%
2009-07-10 12.38 12.69 12.30 12.33 187065 2340805 -0.01 -0.08%
2009-07-09 12.10 12.37 11.93 12.34 151662 1843396 0.24 1.98%
2009-07-08 11.91 12.21 11.84 12.10 128311 1548684 0.05 0.41%
N 2009-07-07 11.88 12.08 11.62 12.05 192515 2286627 0.18 1.52%
2009-07-06 11.51 11.88 11.30 11.87 143758 1662295 0.31 2.68%
N 2009-07-03 11.51 11.66 11.39 11.56 71651 823576 -0.03 -0.26%
2009-07-02 11.65 11.75 11.38 11.59 98818 1137978 0.03 0.26%
2009-06-30 11.78 11.85 11.53 11.56 57546 669239 -0.20 -1.70%
2009-06-29 11.95 12.06 11.74 11.76 84511 1000720 -0.12 -1.01%
N 2009-06-26 11.86 12.02 11.78 11.88 66123 787386 0.01 0.08%
2009-06-25 11.70 12.12 11.70 11.87 96556 1149892 0.08 0.68%
N 2009-06-24 11.61 11.85 11.51 11.79 65120 762788 0.21 1.81%
2009-06-23 11.74 11.74 11.53 11.58 52851 614812 -0.29 -2.44%
2009-06-22 11.95 12.02 11.69 11.87 73137 862951 -0.02 -0.17%
N 2009-06-19 11.70 12.05 11.60 11.89 105123 1250027 0.30 2.59%
N 2009-06-18 11.62 11.72 11.53 11.59 65282 757137 0.05 0.43%
N 2009-06-17 11.52 11.70 11.35 11.54 94736 1089542 -0.12 -1.03%
N 2009-06-16 12.00 12.04 11.20 11.66 119896 1399775 -0.36 -3.00%
2009-06-11 12.00 12.37 11.95 12.02 178828 2172534 -0.06 -0.50%
2009-06-10 11.40 12.09 11.37 12.08 206285 2451370 0.65 5.69%
2009-06-09 11.41 11.58 11.22 11.43 78524 892235 0.00 0.00%
2009-06-08 11.70 11.70 11.40 11.43 94839 1088275 -0.32 -2.72%
2009-06-05 11.96 11.99 11.65 11.75 107033 1256895 -0.22 -1.84%
2009-06-04 11.93 12.15 11.75 11.97 106498 1271584 0.11 0.93%
N 2009-06-03 11.98 11.98 11.74 11.86 82662 976111 -0.15 -1.25%
N 2009-06-02 12.22 12.24 11.79 12.01 114040 1359171 -0.17 -1.40%
2009-06-01 12.28 12.31 12.10 12.18 70832 861925 0.00 0.00%