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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.67 | 11.72 | 11.50 | 11.62 | -1.11% | 4.20 | 2.82% |
| 2026-01-16 | 11.89 | 11.96 | 11.53 | 11.75 | -0.42% | 6.03 | 4.02% |
| 2026-01-15 | 11.93 | 12.00 | 11.65 | 11.80 | -1.91% | 6.83 | 4.51% |
| 2026-01-14 | 11.89 | 12.35 | 11.85 | 12.03 | +1.01% | 11.05 | 7.13% |
| 2026-01-13 | 12.37 | 12.45 | 11.85 | 11.91 | -3.64% | 11.45 | 7.41% |
| 2026-01-12 | 12.12 | 12.40 | 11.90 | 12.36 | +2.83% | 14.73 | 9.38% |
| 2026-01-09 | 11.80 | 12.06 | 11.76 | 12.02 | +1.61% | 10.03 | 6.55% |
| 2026-01-08 | 11.55 | 11.88 | 11.52 | 11.83 | +2.42% | 7.52 | 4.99% |
| 2026-01-07 | 11.66 | 11.70 | 11.51 | 11.55 | -1.37% | 4.37 | 2.94% |
| 2026-01-06 | 11.52 | 11.79 | 11.47 | 11.71 | +1.47% | 6.76 | 4.52% |
| 2026-01-05 | 11.39 | 11.64 | 11.31 | 11.54 | +1.94% | 5.78 | 3.92% |
| 2025-12-31 | 11.30 | 11.42 | 11.25 | 11.32 | +0.09% | 3.22 | 2.21% |
| 2025-12-30 | 11.44 | 11.53 | 11.31 | 11.31 | -1.91% | 4.71 | 3.21% |
| 2025-12-29 | 11.50 | 11.63 | 11.41 | 11.53 | -0.17% | 5.67 | 3.84% |
| 2025-12-26 | 11.68 | 11.81 | 11.40 | 11.55 | -2.86% | 13.65 | 9.19% |
| 2025-12-25 | 10.79 | 11.89 | 10.78 | 11.89 | +9.99% | 15.48 | 10.43% |
| 2025-12-24 | 10.78 | 10.83 | 10.71 | 10.81 | +0.56% | 1.72 | 1.24% |
| 2025-12-23 | 10.90 | 10.90 | 10.74 | 10.75 | -1.38% | 1.88 | 1.35% |
| 2025-12-22 | 10.91 | 10.98 | 10.90 | 10.90 | -0.09% | 1.79 | 1.28% |
| 2025-12-19 | 10.81 | 10.94 | 10.81 | 10.91 | +0.83% | 1.75 | 1.25% |