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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.69 | 11.71 | 11.48 | 11.57 | -1.53% | 4.48 | 3.01% |
| 2025-05-26 | 11.60 | 11.89 | 11.52 | 11.75 | +1.21% | 4.65 | 3.09% |
| 2025-05-23 | 11.95 | 12.00 | 11.60 | 11.61 | -3.81% | 7.72 | 5.10% |
| 2025-05-22 | 12.00 | 12.44 | 11.87 | 12.07 | -0.25% | 8.66 | 5.55% |
| 2025-05-21 | 12.42 | 12.42 | 12.06 | 12.10 | -2.65% | 7.72 | 4.94% |
| 2025-05-20 | 12.26 | 12.44 | 12.05 | 12.43 | +1.47% | 8.77 | 5.57% |
| 2025-05-19 | 12.35 | 12.44 | 12.05 | 12.25 | -0.81% | 6.84 | 4.37% |
| 2025-05-16 | 12.12 | 12.55 | 12.12 | 12.35 | +1.06% | 10.10 | 6.36% |
| 2025-05-15 | 12.42 | 12.44 | 12.21 | 12.22 | -2.00% | 7.09 | 4.50% |
| 2025-05-14 | 12.69 | 12.73 | 12.31 | 12.47 | -0.24% | 10.01 | 6.28% |
| 2025-05-13 | 12.95 | 12.96 | 12.49 | 12.50 | -2.65% | 14.67 | 9.05% |
| 2025-05-12 | 12.94 | 13.00 | 12.58 | 12.84 | +0.31% | 19.18 | 11.67% |
| 2025-05-09 | 13.20 | 13.69 | 12.43 | 12.80 | -0.47% | 38.95 | 23.33% |
| 2025-05-08 | 11.65 | 12.86 | 11.61 | 12.86 | +10.01% | 16.93 | 10.82% |
| 2025-05-07 | 11.96 | 12.00 | 11.56 | 11.69 | -0.09% | 10.28 | 6.84% |
| 2025-05-06 | 11.28 | 11.73 | 11.25 | 11.70 | +5.31% | 10.99 | 7.41% |