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

青岛海尔(600690)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 20.71 21.39 20.22 21.35 165991 3492369 0.54 2.60%
2009-11-26 21.85 22.10 20.80 20.81 148690 3173291 -1.04 -4.76%
2009-11-25 21.04 22.04 20.76 21.85 179681 3818102 0.72 3.41%
2009-11-24 22.63 22.72 21.00 21.13 170410 3734666 -1.36 -6.05%
2009-11-23 22.09 22.65 21.88 22.49 115134 2580632 0.37 1.67%
2009-11-20 22.10 22.55 21.50 22.12 156897 3458055 0.07 0.32%
2009-11-19 21.45 22.12 21.45 22.05 183962 3998311 0.70 3.28%
2009-11-18 21.60 21.80 21.13 21.35 112488 2411922 -0.26 -1.20%
2009-11-17 22.10 22.11 21.36 21.61 195460 4212218 -0.47 -2.13%
2009-11-16 22.26 23.28 21.90 22.08 278409 6213427 -0.18 -0.81%
2009-11-13 21.40 22.38 21.18 22.26 192174 4179010 0.71 3.29%
2009-11-12 20.66 22.01 20.52 21.55 184234 3957369 0.92 4.46%
2009-11-11 20.20 20.72 20.02 20.63 95861 1956106 0.32 1.58%
2009-11-10 20.60 20.65 20.20 20.31 71462 1452373 -0.11 -0.54%
2009-11-09 20.33 20.68 20.11 20.42 108487 2207580 0.13 0.64%
2009-11-06 20.45 20.97 20.19 20.29 128834 2641680 -0.13 -0.64%
2009-11-05 20.46 20.53 19.99 20.42 120636 2435715 -0.04 -0.20%
2009-11-04 20.04 20.63 19.85 20.46 103850 2110927 0.39 1.94%
2009-11-03 19.43 20.32 19.31 20.07 165915 3327446 0.61 3.13%
2009-11-02 18.77 19.56 18.25 19.46 168347 3195280 0.34 1.78%
2009-10-30 19.57 19.74 18.95 19.12 169645 3268186 -0.12 -0.62%
2009-10-29 19.00 19.84 18.71 19.24 163463 3180227 0.02 0.10%
2009-10-28 18.61 19.25 18.46 19.22 128749 2429249 0.49 2.62%
2009-10-27 18.76 19.48 18.46 18.73 229297 4382443 -0.07 -0.37%
2009-10-26 18.35 18.88 18.00 18.80 106010 1956643 0.40 2.17%
2009-10-23 18.29 18.49 18.16 18.40 109705 2011013 0.23 1.27%
2009-10-22 17.90 18.41 17.90 18.17 149181 2696234 0.23 1.28%
2009-10-21 18.17 18.72 17.90 17.94 209505 3833022 -0.38 -2.07%
2009-10-20 17.82 18.46 17.67 18.32 161915 2932270 0.51 2.86%
2009-10-19 17.34 18.00 17.06 17.81 128927 2273623 0.45 2.59%
2009-10-16 17.67 17.78 17.00 17.36 112495 1948472 -0.31 -1.75%
2009-10-15 17.48 18.00 17.25 17.67 101547 1791248 0.27 1.55%
2009-10-14 17.45 17.62 17.24 17.40 76521 1333192 0.05 0.29%
2009-10-13 17.35 17.69 16.90 17.35 118884 2046162 0.00 0.00%
2009-10-12 17.10 17.98 16.80 17.35 157648 2772907 0.35 2.06%
2009-10-09 16.00 17.05 16.00 17.00 104055 1735400 1.41 9.04%
2009-09-29 16.15 16.20 15.32 15.59 64911 1013494 -0.50 -3.11%
2009-09-28 16.46 16.79 15.93 16.09 61498 1010325 -0.34 -2.07%
N 2009-09-25 16.35 16.75 16.00 16.43 85794 1410755 0.12 0.74%
2009-09-24 16.58 16.83 16.11 16.31 67623 1113212 -0.36 -2.16%
2009-09-23 16.92 17.35 16.41 16.67 100429 1691098 -0.40 -2.34%
2009-09-22 16.91 17.79 16.80 17.07 194665 3381119 0.17 1.01%
2009-09-21 16.12 17.04 15.70 16.90 163787 2692854 0.76 4.71%
2009-09-18 16.71 17.08 16.01 16.14 116993 1930518 -0.52 -3.12%
N 2009-09-17 16.31 17.09 16.25 16.66 142368 2394783 0.52 3.22%
N 2009-09-16 16.43 16.60 15.95 16.14 110696 1793628 -0.28 -1.71%
N 2009-09-15 16.76 17.00 16.39 16.42 188711 3157383 0.14 0.86%
2009-09-11 15.42 16.31 15.31 16.28 178510 2832040 0.86 5.58%
2009-09-10 15.83 15.90 15.35 15.42 77369 1199743 -0.45 -2.84%
2009-09-09 15.90 16.10 15.67 15.87 109726 1746849 -0.03 -0.19%
2009-09-08 15.51 16.05 15.42 15.90 86125 1366337 0.21 1.34%
N 2009-09-07 15.48 16.00 15.48 15.69 140957 2238665 0.21 1.36%
2009-09-04 15.31 15.60 15.18 15.48 90691 1402117 0.19 1.24%
2009-09-03 14.65 15.45 14.60 15.29 98220 1483858 0.61 4.16%
2009-09-02 14.22 14.77 14.02 14.68 81004 1178669 0.43 3.02%
2009-09-01 14.23 14.51 13.96 14.25 102060 1459429 0.00 0.00%
2009-08-31 15.18 15.18 14.20 14.25 165867 2424355 -1.05 -6.86%
2009-08-28 15.70 15.90 15.10 15.30 88261 1355772 -0.43 -2.73%
2009-08-27 15.80 16.36 15.58 15.73 97124 1547472 -0.16 -1.01%
2009-08-26 15.40 16.17 15.40 15.89 134414 2137786 0.55 3.58%
2009-08-25 15.58 15.71 14.91 15.34 176676 2716967 -0.39 -2.48%
N 2009-08-24 15.10 15.88 14.71 15.73 243842 3794939 0.72 4.80%
2009-08-21 14.78 15.46 14.58 15.01 138837 2094008 0.32 2.18%
2009-08-20 14.10 14.84 14.10 14.69 176546 2580888 0.57 4.04%
2009-08-19 14.09 14.43 13.85 14.12 219061 3107296 0.03 0.21%
2009-08-18 13.02 14.32 13.02 14.09 173755 2396324 0.59 4.37%
2009-08-17 14.50 14.94 13.50 13.50 249837 3537321 -1.20 -8.16%
N 2009-08-14 15.68 15.68 14.58 14.70 201925 3038069 -0.98 -6.25%
N 2009-08-13 15.33 15.91 14.87 15.68 147005 2267471 0.28 1.82%
N 2009-08-12 15.88 16.16 15.35 15.40 204755 3186945 -0.66 -4.11%
N 2009-08-11 15.49 16.26 15.40 16.06 330434 5234940 0.96 6.36%
2009-08-10 15.60 15.88 14.90 15.10 122010 1872717 -0.37 -2.39%
2009-08-07 15.45 15.58 15.10 15.47 164698 2525326 -0.02 -0.13%
N 2009-08-06 14.98 16.11 14.90 15.49 301311 4704490 0.35 2.31%
2009-08-05 15.12 15.27 14.76 15.14 229157 3449112 0.01 0.07%
2009-08-04 13.83 15.13 13.63 15.13 445075 6444721 1.38 10.04%
2009-08-03 13.86 13.95 13.58 13.75 141276 1938077 -0.09 -0.65%
2009-07-31 13.51 13.85 13.30 13.84 124704 1696015 0.35 2.60%
2009-07-30 13.65 13.80 13.10 13.49 102359 1373843 -0.10 -0.74%
2009-07-29 14.47 14.47 13.05 13.59 178296 2472107 -0.90 -6.21%
2009-07-28 14.50 14.77 14.28 14.49 128443 1862249 -0.02 -0.14%
2009-07-27 14.50 14.62 14.30 14.51 98289 1414129 0.05 0.35%
2009-07-24 14.67 14.78 14.30 14.46 112136 1630024 -0.22 -1.50%
2009-07-23 14.75 14.75 14.40 14.68 90066 1309897 -0.04 -0.27%
2009-07-22 14.30 14.79 14.30 14.72 189441 2778596 0.42 2.94%
N 2009-07-21 14.27 14.53 14.14 14.30 235529 3389928 -0.06 -0.42%
2009-07-20 13.87 14.46 13.69 14.36 255537 3609261 0.48 3.46%
N 2009-07-17 13.93 14.05 13.63 13.88 121483 1684674 -0.08 -0.57%
N 2009-07-16 14.10 14.23 13.75 13.96 130189 1806000 -0.17 -1.20%
2009-07-15 14.10 14.44 14.00 14.13 155151 2202355 -0.05 -0.35%
2009-07-14 14.00 14.19 13.87 14.18 147126 2060732 0.15 1.07%
2009-07-13 14.08 14.17 13.80 14.03 100418 1402470 -0.03 -0.21%
2009-07-10 13.91 14.30 13.89 14.06 187226 2643156 0.23 1.66%
N 2009-07-09 13.70 13.93 13.61 13.83 135074 1862924 0.23 1.69%
2009-07-08 13.37 13.71 13.27 13.60 137466 1863610 0.09 0.67%
N 2009-07-07 13.33 13.76 13.28 13.51 296365 4013756 0.23 1.73%
2009-07-06 13.04 13.29 12.97 13.28 223795 2928682 0.11 0.83%
N 2009-07-03 13.18 13.25 12.98 13.17 184903 2417458 -0.02 -0.15%
2009-07-02 13.35 13.37 12.96 13.19 221027 2890927 -0.13 -0.98%
2009-07-01 13.29 13.40 13.10 13.32 135181 1785656 0.06 0.45%
2009-06-30 13.46 13.46 13.16 13.26 114677 1522201 -0.07 -0.53%
2009-06-29 13.59 13.68 13.20 13.33 158492 2122884 -0.29 -2.13%
N 2009-06-26 13.80 13.92 13.53 13.62 89404 1223041 -0.21 -1.52%
2009-06-25 13.79 14.22 13.75 13.83 102414 1429529 0.17 1.25%
2009-06-24 13.45 13.80 13.25 13.66 100676 1362458 0.08 0.59%
2009-06-23 13.30 13.69 13.25 13.58 86507 1160978 0.13 0.97%
2009-06-22 13.93 14.20 13.30 13.45 138808 1906458 -0.33 -2.40%
2009-06-18 13.64 13.88 13.48 13.78 151281 2071080 0.14 1.03%
2009-06-17 13.35 13.67 13.22 13.64 121951 1642078 0.33 2.48%
2009-06-16 13.05 13.53 13.05 13.31 120612 1602983 0.05 0.38%
2009-06-15 13.17 13.28 12.78 13.26 142766 1851515 0.12 0.91%
2009-06-12 13.50 13.53 12.89 13.14 167841 2215040 -0.39 -2.88%
2009-06-11 13.10 13.78 12.96 13.53 288432 3882662 0.40 3.05%
2009-06-10 12.60 13.24 12.60 13.13 268226 3478690 0.59 4.71%
2009-06-09 12.37 12.62 12.25 12.54 110722 1376412 -0.03 -0.24%
2009-06-08 12.80 12.80 12.31 12.57 130289 1635002 -0.24 -1.87%
2009-06-05 12.53 13.04 12.48 12.81 211432 2711071 0.31 2.48%
2009-06-04 12.65 12.85 12.33 12.50 195182 2449282 -0.06 -0.48%
2009-06-03 12.74 12.74 12.41 12.56 147746 1852789 -0.18 -1.41%
2009-06-02 12.72 12.85 12.51 12.74 202545 2570178 0.02 0.16%
N 2009-06-01 12.86 13.25 12.65 12.72 263508 3419623 0.02 0.16%
N 2009-05-27 12.75 12.98 12.51 12.70 237628 3035239 0.06 0.47%