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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.71 | 9.83 | 9.56 | 9.82 | +3.04% | 2.00 | 1.60% |
| 2026-03-23 | 10.00 | 10.03 | 9.50 | 9.53 | -6.93% | 3.39 | 2.70% |
| 2026-03-20 | 10.66 | 10.76 | 10.23 | 10.24 | -4.57% | 3.53 | 2.65% |
| 2026-03-19 | 10.92 | 10.92 | 10.72 | 10.73 | -1.74% | 1.82 | 1.31% |
| 2026-03-18 | 10.87 | 10.94 | 10.75 | 10.92 | +0.28% | 1.99 | 1.43% |
| 2026-03-17 | 11.01 | 11.03 | 10.88 | 10.89 | -1.00% | 1.80 | 1.28% |
| 2026-03-16 | 11.09 | 11.09 | 10.94 | 11.00 | -1.08% | 2.10 | 1.49% |
| 2026-03-13 | 10.96 | 11.25 | 10.82 | 11.12 | +1.37% | 3.55 | 2.49% |
| 2026-03-12 | 11.12 | 11.15 | 10.94 | 10.97 | -1.88% | 3.30 | 2.34% |
| 2026-03-11 | 11.26 | 11.42 | 11.17 | 11.18 | -0.53% | 3.96 | 2.73% |
| 2026-03-10 | 11.22 | 11.32 | 11.15 | 11.24 | +0.27% | 2.98 | 2.07% |
| 2026-03-09 | 11.15 | 11.32 | 11.10 | 11.21 | -0.27% | 3.29 | 2.29% |
| 2026-03-06 | 11.05 | 11.24 | 11.02 | 11.24 | +0.99% | 2.91 | 2.04% |
| 2026-03-05 | 10.98 | 11.24 | 10.98 | 11.13 | +1.92% | 3.58 | 2.50% |
| 2026-03-04 | 10.78 | 11.03 | 10.74 | 10.92 | -0.09% | 2.78 | 1.99% |
| 2026-03-03 | 11.35 | 11.38 | 10.92 | 10.93 | -4.62% | 5.77 | 4.04% |
| 2026-03-02 | 11.33 | 11.67 | 11.33 | 11.46 | +3.34% | 9.19 | 6.24% |
| 2026-02-27 | 11.00 | 11.09 | 10.90 | 11.09 | +0.64% | 2.94 | 2.08% |
| 2026-02-26 | 11.04 | 11.08 | 10.98 | 11.02 | -0.18% | 2.07 | 1.46% |
| 2026-02-25 | 11.01 | 11.11 | 10.96 | 11.04 | +0.18% | 1.98 | 1.40% |