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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.61 | 13.86 | 12.57 | 13.86 | +10.00% | 20.64 | 12.03% |
| 2025-08-19 | 12.62 | 12.84 | 12.38 | 12.60 | +0.24% | 13.94 | 8.62% |
| 2025-08-18 | 12.26 | 12.65 | 12.21 | 12.57 | +2.70% | 13.37 | 8.35% |
| 2025-08-15 | 12.11 | 12.33 | 12.11 | 12.24 | +1.16% | 7.83 | 4.99% |
| 2025-08-14 | 12.34 | 12.48 | 12.02 | 12.10 | -1.94% | 10.02 | 6.39% |
| 2025-08-13 | 11.98 | 12.44 | 11.97 | 12.34 | +3.09% | 16.14 | 10.27% |
| 2025-08-12 | 12.03 | 12.03 | 11.91 | 11.97 | -0.50% | 4.29 | 2.79% |
| 2025-08-11 | 11.93 | 12.08 | 11.90 | 12.03 | +0.75% | 5.83 | 3.79% |
| 2025-08-08 | 11.88 | 12.23 | 11.82 | 11.94 | 0.00% | 8.14 | 5.29% |
| 2025-08-07 | 11.90 | 11.98 | 11.87 | 11.94 | -0.08% | 3.80 | 2.49% |
| 2025-08-06 | 11.88 | 11.97 | 11.82 | 11.95 | +0.59% | 4.40 | 2.87% |
| 2025-08-05 | 11.77 | 11.96 | 11.77 | 11.88 | +1.11% | 3.91 | 2.57% |
| 2025-08-04 | 11.63 | 11.75 | 11.58 | 11.75 | +0.26% | 2.81 | 1.87% |
| 2025-08-01 | 11.71 | 11.85 | 11.60 | 11.72 | +0.09% | 3.77 | 2.51% |
| 2025-07-31 | 11.80 | 11.95 | 11.68 | 11.71 | -1.18% | 4.24 | 2.80% |
| 2025-07-30 | 12.00 | 12.00 | 11.72 | 11.85 | -1.41% | 5.06 | 3.33% |
| 2025-07-29 | 12.02 | 12.09 | 11.90 | 12.02 | -0.50% | 4.71 | 3.07% |
| 2025-07-28 | 11.99 | 12.26 | 11.88 | 12.08 | +1.00% | 6.68 | 4.31% |
| 2025-07-25 | 11.96 | 12.09 | 11.86 | 11.96 | +0.08% | 4.33 | 2.83% |
| 2025-07-24 | 11.79 | 11.95 | 11.79 | 11.95 | +1.44% | 4.53 | 2.97% |