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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.75 | 10.97 | 10.75 | 10.82 | -0.28% | 1.76 | 1.26% |
| 2025-12-17 | 10.80 | 10.88 | 10.64 | 10.85 | +0.37% | 2.34 | 1.70% |
| 2025-12-16 | 11.05 | 11.09 | 10.80 | 10.81 | -2.17% | 2.56 | 1.84% |
| 2025-12-15 | 11.14 | 11.21 | 11.05 | 11.05 | -1.78% | 2.87 | 2.01% |
| 2025-12-12 | 10.96 | 11.25 | 10.87 | 11.25 | +2.37% | 4.97 | 3.51% |
| 2025-12-11 | 11.16 | 11.16 | 10.98 | 10.99 | -1.70% | 2.78 | 1.96% |
| 2025-12-10 | 11.14 | 11.20 | 11.02 | 11.18 | +0.27% | 2.88 | 2.02% |
| 2025-12-09 | 11.33 | 11.39 | 11.15 | 11.15 | -1.85% | 3.79 | 2.63% |
| 2025-12-08 | 11.44 | 11.57 | 11.35 | 11.36 | -0.79% | 4.24 | 2.89% |
| 2025-12-05 | 11.29 | 11.49 | 11.22 | 11.45 | +1.06% | 3.22 | 2.21% |
| 2025-12-04 | 11.59 | 11.63 | 11.33 | 11.33 | -2.66% | 4.18 | 2.86% |
| 2025-12-03 | 11.83 | 11.85 | 11.55 | 11.64 | -2.27% | 4.76 | 3.18% |
| 2025-12-02 | 11.83 | 12.09 | 11.80 | 11.91 | 0.00% | 4.83 | 3.15% |
| 2025-12-01 | 11.80 | 12.04 | 11.79 | 11.91 | +0.59% | 4.95 | 3.23% |
| 2025-11-28 | 11.65 | 11.88 | 11.65 | 11.84 | +1.02% | 3.44 | 2.28% |
| 2025-11-27 | 11.85 | 11.92 | 11.70 | 11.72 | -0.68% | 4.29 | 2.84% |
| 2025-11-26 | 12.07 | 12.07 | 11.80 | 11.80 | -2.72% | 7.36 | 4.82% |
| 2025-11-25 | 11.97 | 12.29 | 11.80 | 12.13 | +1.34% | 11.46 | 7.42% |
| 2025-11-24 | 11.54 | 12.07 | 11.53 | 11.97 | +4.27% | 9.63 | 6.31% |
| 2025-11-21 | 11.61 | 11.85 | 11.42 | 11.48 | -2.88% | 6.05 | 4.06% |