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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.95 | 11.08 | 10.86 | 11.02 | +2.23% | 2.95 | 2.09% |
| 2026-02-13 | 10.85 | 10.93 | 10.76 | 10.78 | -0.74% | 1.86 | 1.34% |
| 2026-02-12 | 10.97 | 10.99 | 10.85 | 10.86 | -1.09% | 1.95 | 1.39% |
| 2026-02-11 | 11.05 | 11.14 | 10.98 | 10.98 | -0.27% | 2.26 | 1.60% |
| 2026-02-10 | 10.99 | 11.08 | 10.98 | 11.01 | +0.18% | 2.10 | 1.49% |
| 2026-02-09 | 10.91 | 11.03 | 10.91 | 10.99 | +1.01% | 2.26 | 1.60% |
| 2026-02-06 | 10.82 | 10.94 | 10.72 | 10.88 | -0.09% | 2.00 | 1.44% |
| 2026-02-05 | 11.03 | 11.04 | 10.86 | 10.89 | -1.18% | 2.14 | 1.53% |
| 2026-02-04 | 10.90 | 11.03 | 10.83 | 11.02 | +0.82% | 2.69 | 1.92% |
| 2026-02-03 | 10.86 | 10.95 | 10.75 | 10.93 | +1.20% | 2.69 | 1.93% |
| 2026-02-02 | 10.87 | 11.00 | 10.76 | 10.80 | -0.74% | 3.04 | 2.18% |
| 2026-01-30 | 10.98 | 11.05 | 10.80 | 10.88 | -1.00% | 3.24 | 2.32% |
| 2026-01-29 | 11.00 | 11.18 | 10.88 | 10.99 | -0.72% | 3.28 | 2.31% |
| 2026-01-28 | 11.20 | 11.29 | 11.03 | 11.07 | -1.07% | 3.49 | 2.45% |
| 2026-01-27 | 11.10 | 11.23 | 10.90 | 11.19 | +0.36% | 3.78 | 2.67% |
| 2026-01-26 | 11.49 | 11.50 | 11.05 | 11.15 | -3.38% | 5.61 | 3.90% |
| 2026-01-23 | 11.18 | 11.60 | 11.14 | 11.54 | +3.31% | 5.88 | 4.01% |
| 2026-01-22 | 11.12 | 11.21 | 11.07 | 11.17 | +0.90% | 3.74 | 2.62% |
| 2026-01-21 | 11.01 | 11.18 | 10.88 | 11.07 | -2.12% | 5.91 | 4.17% |
| 2026-01-20 | 11.66 | 11.72 | 11.25 | 11.31 | -2.67% | 6.03 | 4.12% |