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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.51 | 11.95 | 11.37 | 11.82 | +2.87% | 7.24 | 4.82% |
| 2025-11-19 | 11.72 | 11.74 | 11.45 | 11.49 | -2.21% | 3.73 | 2.52% |
| 2025-11-18 | 11.90 | 11.92 | 11.71 | 11.75 | -1.67% | 4.49 | 2.97% |
| 2025-11-17 | 11.71 | 12.05 | 11.62 | 11.95 | +1.62% | 8.18 | 5.37% |
| 2025-11-14 | 11.35 | 12.29 | 11.33 | 11.76 | +3.16% | 11.32 | 7.43% |
| 2025-11-13 | 11.50 | 11.50 | 11.33 | 11.40 | -1.04% | 3.20 | 2.19% |
| 2025-11-12 | 11.46 | 11.64 | 11.18 | 11.52 | +0.52% | 4.73 | 3.24% |
| 2025-11-11 | 11.45 | 11.54 | 11.38 | 11.46 | +0.26% | 2.83 | 1.92% |
| 2025-11-10 | 11.32 | 11.44 | 11.32 | 11.43 | +0.44% | 2.24 | 1.53% |
| 2025-11-07 | 11.35 | 11.51 | 11.29 | 11.38 | -0.26% | 2.86 | 1.96% |
| 2025-11-06 | 11.50 | 11.55 | 11.38 | 11.41 | -1.30% | 2.77 | 1.89% |
| 2025-11-05 | 11.31 | 11.72 | 11.27 | 11.56 | +1.05% | 3.92 | 2.65% |
| 2025-11-04 | 11.57 | 11.59 | 11.36 | 11.44 | -1.46% | 2.87 | 1.95% |
| 2025-11-03 | 11.54 | 11.61 | 11.43 | 11.61 | +0.96% | 3.42 | 2.31% |
| 2025-10-31 | 11.40 | 11.54 | 11.35 | 11.50 | +0.17% | 3.72 | 2.53% |
| 2025-10-30 | 11.38 | 11.65 | 11.26 | 11.48 | +1.06% | 6.09 | 4.13% |
| 2025-10-29 | 11.31 | 11.40 | 11.23 | 11.36 | +0.18% | 2.98 | 2.05% |
| 2025-10-28 | 11.40 | 11.44 | 11.31 | 11.34 | -0.70% | 2.57 | 1.76% |
| 2025-10-27 | 11.38 | 11.50 | 11.33 | 11.42 | +0.35% | 3.26 | 2.23% |
| 2025-10-24 | 11.65 | 11.69 | 11.37 | 11.38 | -2.15% | 5.84 | 3.96% |