海能达 sz.002583
8.99
+0.45%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.94 | 9.05 | 8.81 | 8.99 | +0.45% | 1.61 | 1.41% |
| 2026-05-22 | 9.01 | 9.06 | 8.82 | 8.95 | +0.67% | 1.56 | 1.37% |
| 2026-05-21 | 9.12 | 9.22 | 8.88 | 8.89 | -2.31% | 2.36 | 2.03% |
| 2026-05-20 | 9.39 | 9.40 | 9.08 | 9.10 | -3.40% | 2.47 | 2.10% |
| 2026-05-19 | 9.36 | 9.44 | 9.22 | 9.42 | +0.21% | 2.42 | 2.02% |
| 2026-05-18 | 9.51 | 9.55 | 9.34 | 9.40 | -1.78% | 2.16 | 1.79% |
| 2026-05-15 | 9.77 | 9.81 | 9.54 | 9.57 | -1.85% | 2.68 | 2.17% |
| 2026-05-14 | 10.02 | 10.12 | 9.75 | 9.75 | -3.18% | 3.68 | 2.91% |
| 2026-05-13 | 9.96 | 10.25 | 9.94 | 10.07 | +0.60% | 3.00 | 2.33% |
| 2026-05-12 | 10.04 | 10.29 | 9.97 | 10.01 | -0.20% | 3.62 | 2.81% |
| 2026-05-11 | 10.20 | 10.28 | 9.97 | 10.03 | -1.47% | 3.28 | 2.54% |
| 2026-05-08 | 10.00 | 10.23 | 9.93 | 10.18 | +1.39% | 3.08 | 2.37% |
| 2026-05-07 | 10.08 | 10.14 | 9.96 | 10.04 | 0.00% | 2.30 | 1.79% |
| 2026-05-06 | 10.00 | 10.22 | 10.00 | 10.04 | +1.01% | 2.70 | 2.08% |
| 2026-04-30 | 10.03 | 10.19 | 9.85 | 9.94 | -2.83% | 3.42 | 2.68% |
| 2026-04-29 | 10.16 | 10.39 | 10.16 | 10.23 | +0.20% | 1.61 | 1.22% |
| 2026-04-28 | 10.42 | 10.48 | 10.16 | 10.21 | -2.67% | 1.95 | 1.47% |
| 2026-04-27 | 10.28 | 10.53 | 10.28 | 10.49 | +1.55% | 2.02 | 1.51% |
| 2026-04-24 | 10.58 | 10.62 | 10.32 | 10.33 | -2.46% | 2.17 | 1.62% |
| 2026-04-23 | 10.73 | 10.84 | 10.58 | 10.59 | -1.94% | 2.11 | 1.54% |