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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.87 | 11.96 | 11.76 | 11.78 | -1.26% | 4.53 | 2.98% |
| 2025-07-22 | 12.11 | 12.14 | 11.87 | 11.93 | -1.00% | 5.37 | 3.50% |
| 2025-07-21 | 11.97 | 12.13 | 11.90 | 12.05 | +0.92% | 5.90 | 3.82% |
| 2025-07-18 | 12.03 | 12.04 | 11.88 | 11.94 | -0.67% | 4.49 | 2.93% |
| 2025-07-17 | 11.86 | 12.05 | 11.78 | 12.02 | +1.61% | 7.56 | 4.93% |
| 2025-07-16 | 11.60 | 12.08 | 11.57 | 11.83 | +1.81% | 6.92 | 4.56% |
| 2025-07-15 | 11.74 | 11.80 | 11.50 | 11.62 | -1.02% | 5.43 | 3.64% |
| 2025-07-14 | 11.81 | 11.86 | 11.72 | 11.74 | -0.84% | 3.39 | 2.25% |
| 2025-07-11 | 11.80 | 11.89 | 11.65 | 11.84 | +0.25% | 4.59 | 3.03% |
| 2025-07-10 | 11.77 | 11.84 | 11.70 | 11.81 | +0.08% | 3.35 | 2.22% |
| 2025-07-09 | 11.92 | 11.97 | 11.74 | 11.80 | -1.01% | 4.17 | 2.74% |
| 2025-07-08 | 11.78 | 11.93 | 11.72 | 11.92 | +1.10% | 3.89 | 2.56% |
| 2025-07-07 | 11.74 | 11.84 | 11.65 | 11.79 | +0.43% | 2.66 | 1.76% |
| 2025-07-04 | 11.96 | 11.96 | 11.72 | 11.74 | -1.84% | 5.08 | 3.35% |
| 2025-07-03 | 11.92 | 12.14 | 11.90 | 11.96 | +0.17% | 4.30 | 2.79% |
| 2025-07-02 | 12.13 | 12.13 | 11.90 | 11.94 | -1.73% | 5.23 | 3.40% |
| 2025-07-01 | 12.34 | 12.34 | 12.10 | 12.15 | -1.30% | 6.13 | 3.92% |
| 2025-06-30 | 12.13 | 12.36 | 12.07 | 12.31 | +2.33% | 7.98 | 5.07% |
| 2025-06-27 | 12.06 | 12.17 | 11.96 | 12.03 | -0.41% | 5.98 | 3.86% |
| 2025-06-26 | 12.26 | 12.32 | 12.07 | 12.08 | -1.39% | 9.30 | 5.95% |