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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.61 | 10.82 | 10.58 | 10.80 | +1.22% | 1.93 | 1.40% |
| 2026-04-21 | 10.88 | 10.88 | 10.66 | 10.67 | -2.02% | 2.36 | 1.72% |
| 2026-04-20 | 10.83 | 10.95 | 10.81 | 10.89 | +0.37% | 2.41 | 1.73% |
| 2026-04-17 | 10.80 | 10.91 | 10.79 | 10.85 | 0.00% | 2.24 | 1.61% |
| 2026-04-16 | 10.73 | 10.88 | 10.65 | 10.85 | +0.65% | 2.88 | 2.08% |
| 2026-04-15 | 10.78 | 10.98 | 10.72 | 10.78 | -0.19% | 3.90 | 2.81% |
| 2026-04-14 | 10.85 | 10.91 | 10.71 | 10.80 | -0.18% | 3.18 | 2.29% |
| 2026-04-13 | 10.41 | 10.87 | 10.40 | 10.82 | +2.95% | 4.26 | 3.10% |
| 2026-04-10 | 10.45 | 10.61 | 10.45 | 10.51 | +0.38% | 2.65 | 1.96% |
| 2026-04-09 | 10.36 | 10.63 | 10.31 | 10.47 | +0.10% | 3.41 | 2.53% |
| 2026-04-08 | 10.30 | 10.52 | 10.22 | 10.46 | +2.85% | 3.80 | 2.85% |
| 2026-04-07 | 9.98 | 10.25 | 9.98 | 10.17 | +0.59% | 2.15 | 1.65% |
| 2026-04-03 | 9.94 | 10.42 | 9.72 | 10.11 | +2.54% | 3.41 | 2.64% |
| 2026-04-02 | 10.00 | 10.04 | 9.82 | 9.86 | -1.89% | 1.46 | 1.15% |
| 2026-04-01 | 10.15 | 10.18 | 9.98 | 10.05 | +0.70% | 1.32 | 1.02% |
| 2026-03-31 | 10.00 | 10.16 | 9.98 | 9.98 | -1.09% | 1.55 | 1.20% |
| 2026-03-30 | 10.01 | 10.15 | 9.93 | 10.09 | -1.85% | 2.38 | 1.84% |
| 2026-03-27 | 9.66 | 10.72 | 9.63 | 10.28 | +5.33% | 4.66 | 3.53% |
| 2026-03-26 | 9.98 | 10.03 | 9.72 | 9.76 | -2.20% | 1.53 | 1.21% |
| 2026-03-25 | 9.89 | 10.05 | 9.85 | 9.98 | +1.63% | 1.70 | 1.33% |