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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.26 | 11.66 | 11.02 | 11.63 | +3.84% | 4.29 | 2.97% |
| 2025-10-22 | 11.15 | 11.25 | 11.10 | 11.20 | +0.09% | 2.13 | 1.49% |
| 2025-10-21 | 10.99 | 11.20 | 10.93 | 11.19 | +2.10% | 3.57 | 2.50% |
| 2025-10-20 | 10.98 | 11.06 | 10.91 | 10.96 | +0.37% | 2.50 | 1.77% |
| 2025-10-17 | 11.14 | 11.24 | 10.91 | 10.92 | -2.15% | 3.67 | 2.59% |
| 2025-10-16 | 11.31 | 11.38 | 11.07 | 11.16 | -1.41% | 3.84 | 2.67% |
| 2025-10-15 | 11.22 | 11.34 | 11.11 | 11.32 | +0.89% | 2.69 | 1.86% |
| 2025-10-14 | 11.41 | 11.65 | 11.20 | 11.22 | -1.41% | 4.14 | 2.83% |
| 2025-10-13 | 11.15 | 11.39 | 10.86 | 11.38 | -1.04% | 4.06 | 2.82% |
| 2025-10-10 | 11.64 | 11.65 | 11.46 | 11.50 | -1.20% | 3.32 | 2.24% |
| 2025-10-09 | 11.56 | 11.69 | 11.53 | 11.64 | +0.95% | 3.72 | 2.49% |
| 2025-09-30 | 11.43 | 11.63 | 11.43 | 11.53 | +0.96% | 3.00 | 2.03% |
| 2025-09-29 | 11.41 | 11.50 | 11.23 | 11.42 | +0.09% | 3.53 | 2.42% |
| 2025-09-26 | 11.60 | 11.64 | 11.41 | 11.41 | -2.06% | 3.51 | 2.37% |
| 2025-09-25 | 11.67 | 11.83 | 11.65 | 11.65 | -1.10% | 3.48 | 2.31% |
| 2025-09-24 | 11.46 | 11.79 | 11.41 | 11.78 | +1.73% | 4.08 | 2.73% |
| 2025-09-23 | 11.95 | 11.97 | 11.35 | 11.58 | -3.26% | 6.91 | 4.66% |
| 2025-09-22 | 11.92 | 11.99 | 11.87 | 11.97 | -0.17% | 3.71 | 2.42% |
| 2025-09-19 | 12.05 | 12.19 | 11.94 | 11.99 | -0.91% | 4.79 | 3.10% |
| 2025-09-18 | 12.23 | 12.49 | 12.00 | 12.10 | -1.39% | 9.04 | 5.75% |