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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.02 | 12.32 | 11.96 | 12.25 | +1.83% | 11.63 | 7.46% |
| 2025-06-24 | 11.87 | 12.07 | 11.84 | 12.03 | +0.84% | 8.38 | 5.45% |
| 2025-06-23 | 11.64 | 11.95 | 11.61 | 11.93 | +1.79% | 7.16 | 4.71% |
| 2025-06-20 | 11.93 | 12.07 | 11.70 | 11.72 | -2.50% | 7.69 | 5.07% |
| 2025-06-19 | 12.51 | 12.62 | 11.97 | 12.02 | -4.83% | 13.70 | 8.76% |
| 2025-06-18 | 13.00 | 13.03 | 12.60 | 12.63 | -3.66% | 18.26 | 11.14% |
| 2025-06-17 | 12.36 | 13.63 | 12.10 | 13.11 | +3.80% | 29.40 | 18.04% |
| 2025-06-16 | 12.51 | 12.80 | 12.20 | 12.63 | +0.96% | 31.61 | 19.66% |
| 2025-06-13 | 11.38 | 12.51 | 11.38 | 12.51 | +10.03% | 18.25 | 11.55% |
| 2025-06-12 | 11.17 | 11.72 | 11.11 | 11.37 | +1.16% | 6.54 | 4.46% |
| 2025-06-11 | 11.26 | 11.35 | 11.17 | 11.24 | -0.27% | 3.40 | 2.35% |
| 2025-06-10 | 11.49 | 11.73 | 11.07 | 11.27 | -1.91% | 7.12 | 4.90% |
| 2025-06-09 | 11.39 | 11.55 | 11.39 | 11.49 | +0.88% | 3.82 | 2.59% |
| 2025-06-06 | 11.50 | 11.55 | 11.32 | 11.39 | -0.96% | 3.33 | 2.28% |
| 2025-06-05 | 11.33 | 11.53 | 11.28 | 11.50 | +1.23% | 4.87 | 3.32% |
| 2025-06-04 | 11.28 | 11.44 | 11.28 | 11.36 | +0.80% | 2.88 | 1.98% |
| 2025-06-03 | 11.23 | 11.40 | 11.15 | 11.27 | +0.09% | 3.01 | 2.08% |
| 2025-05-30 | 11.59 | 11.60 | 11.25 | 11.26 | -2.85% | 3.90 | 2.69% |
| 2025-05-29 | 11.31 | 11.60 | 11.30 | 11.59 | +2.02% | 4.45 | 3.01% |
| 2025-05-28 | 11.56 | 11.64 | 11.33 | 11.36 | -1.81% | 4.49 | 3.06% |