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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.43 | 12.43 | 12.23 | 12.27 | -0.41% | 4.94 | 3.13% |
| 2025-09-16 | 12.12 | 12.32 | 12.11 | 12.32 | +1.32% | 4.43 | 2.83% |
| 2025-09-15 | 12.25 | 12.27 | 12.13 | 12.16 | -0.90% | 3.99 | 2.56% |
| 2025-09-12 | 12.45 | 12.46 | 12.25 | 12.27 | -1.37% | 6.65 | 4.20% |
| 2025-09-11 | 12.25 | 12.50 | 12.07 | 12.44 | +2.47% | 8.29 | 5.25% |
| 2025-09-10 | 12.07 | 12.30 | 12.06 | 12.14 | +0.58% | 4.67 | 2.99% |
| 2025-09-09 | 12.35 | 12.35 | 12.03 | 12.07 | -1.87% | 5.05 | 3.24% |
| 2025-09-08 | 12.22 | 12.40 | 12.10 | 12.30 | +0.74% | 6.40 | 4.08% |
| 2025-09-05 | 12.03 | 12.22 | 11.88 | 12.21 | +1.75% | 5.51 | 3.56% |
| 2025-09-04 | 12.15 | 12.41 | 11.81 | 12.00 | -1.23% | 7.45 | 4.78% |
| 2025-09-03 | 12.66 | 12.72 | 12.11 | 12.15 | -3.80% | 7.21 | 4.54% |
| 2025-09-02 | 13.10 | 13.14 | 12.50 | 12.63 | -3.59% | 9.63 | 5.89% |
| 2025-09-01 | 13.18 | 13.27 | 13.02 | 13.10 | -0.30% | 6.98 | 4.15% |
| 2025-08-29 | 13.23 | 13.37 | 13.06 | 13.14 | -1.43% | 9.11 | 5.38% |
| 2025-08-28 | 13.14 | 13.46 | 12.75 | 13.33 | +1.45% | 15.10 | 8.96% |
| 2025-08-27 | 13.70 | 13.78 | 13.12 | 13.14 | -4.78% | 20.59 | 11.92% |
| 2025-08-26 | 13.88 | 14.02 | 13.67 | 13.80 | -2.47% | 19.58 | 11.01% |
| 2025-08-25 | 13.58 | 14.36 | 13.42 | 14.15 | +4.27% | 31.59 | 17.82% |
| 2025-08-22 | 13.35 | 13.86 | 13.19 | 13.57 | +1.27% | 24.91 | 14.31% |
| 2025-08-21 | 14.31 | 14.44 | 13.29 | 13.40 | -3.32% | 39.69 | 22.48% |