海能实业 sz.300787
10.85
+3.33%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.61 | 10.92 | 10.41 | 10.85 | +3.33% | 0.55 | 2.63% |
| 2026-05-21 | 10.75 | 11.11 | 10.48 | 10.50 | -2.14% | 0.66 | 3.09% |
| 2026-05-20 | 10.85 | 10.97 | 10.62 | 10.73 | -1.65% | 0.57 | 2.69% |
| 2026-05-19 | 10.77 | 10.95 | 10.67 | 10.91 | +1.02% | 0.42 | 1.96% |
| 2026-05-18 | 10.75 | 10.85 | 10.60 | 10.80 | +0.47% | 0.35 | 1.64% |
| 2026-05-15 | 10.98 | 11.01 | 10.69 | 10.75 | -1.47% | 0.51 | 2.42% |
| 2026-05-14 | 11.14 | 11.16 | 10.91 | 10.91 | -1.80% | 0.48 | 2.20% |
| 2026-05-13 | 11.01 | 11.21 | 10.98 | 11.11 | +0.91% | 0.44 | 2.01% |
| 2026-05-12 | 11.19 | 11.20 | 10.90 | 11.01 | -1.43% | 0.45 | 2.07% |
| 2026-05-11 | 11.17 | 11.25 | 11.09 | 11.17 | +0.09% | 0.54 | 2.46% |
| 2026-05-08 | 11.11 | 11.20 | 10.98 | 11.16 | +0.27% | 0.47 | 2.14% |
| 2026-05-07 | 10.88 | 11.33 | 10.81 | 11.13 | +2.30% | 0.71 | 3.26% |
| 2026-05-06 | 10.98 | 11.17 | 10.83 | 10.88 | -0.28% | 0.77 | 3.60% |
| 2026-04-30 | 10.70 | 11.07 | 10.62 | 10.91 | +2.06% | 0.68 | 3.20% |
| 2026-04-29 | 10.51 | 10.82 | 10.48 | 10.69 | +1.62% | 0.63 | 2.97% |
| 2026-04-28 | 10.63 | 10.76 | 10.46 | 10.52 | -1.77% | 0.80 | 3.86% |
| 2026-04-27 | 10.39 | 10.76 | 10.23 | 10.71 | +2.39% | 1.51 | 7.34% |
| 2026-04-24 | 10.99 | 10.99 | 10.26 | 10.46 | -12.10% | 2.05 | 10.00% |
| 2026-04-23 | 12.31 | 12.31 | 11.88 | 11.90 | -2.94% | 0.57 | 2.39% |
| 2026-04-22 | 12.24 | 12.31 | 12.16 | 12.26 | 0.00% | 0.48 | 1.98% |