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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.79 | 15.04 | 14.64 | 15.00 | +1.35% | 1.13 | 3.98% |
| 2025-08-18 | 14.83 | 14.96 | 14.69 | 14.80 | +0.54% | 1.13 | 4.00% |
| 2025-08-15 | 14.61 | 14.84 | 14.61 | 14.72 | +1.10% | 1.18 | 4.20% |
| 2025-08-14 | 15.05 | 15.06 | 14.46 | 14.56 | -5.21% | 2.27 | 8.12% |
| 2025-08-13 | 15.28 | 15.37 | 15.12 | 15.36 | +0.79% | 1.37 | 4.70% |
| 2025-08-12 | 15.28 | 15.35 | 15.12 | 15.24 | -0.52% | 1.16 | 4.00% |
| 2025-08-11 | 15.50 | 15.61 | 15.15 | 15.32 | +0.72% | 1.71 | 5.85% |
| 2025-08-08 | 15.01 | 15.34 | 14.73 | 15.21 | +0.73% | 2.04 | 7.11% |
| 2025-08-07 | 14.93 | 16.21 | 14.93 | 15.10 | +1.27% | 3.38 | 11.53% |
| 2025-08-06 | 15.06 | 15.19 | 14.82 | 14.91 | -1.78% | 2.14 | 7.46% |
| 2025-08-05 | 14.26 | 15.37 | 14.26 | 15.18 | +6.30% | 2.73 | 9.65% |
| 2025-08-04 | 14.11 | 14.35 | 14.02 | 14.28 | +0.28% | 0.81 | 2.99% |
| 2025-08-01 | 14.05 | 14.41 | 14.02 | 14.24 | +0.85% | 0.80 | 2.94% |
| 2025-07-31 | 14.41 | 14.68 | 14.07 | 14.12 | -1.12% | 1.14 | 4.17% |
| 2025-07-30 | 14.60 | 14.65 | 14.12 | 14.28 | -2.59% | 1.17 | 4.27% |
| 2025-07-29 | 14.44 | 14.68 | 14.38 | 14.66 | -0.54% | 1.64 | 5.91% |
| 2025-07-28 | 13.95 | 14.85 | 13.88 | 14.74 | +7.36% | 2.40 | 8.77% |
| 2025-07-25 | 13.70 | 13.78 | 13.64 | 13.73 | +0.22% | 0.59 | 2.25% |
| 2025-07-24 | 13.61 | 13.72 | 13.56 | 13.70 | +0.96% | 0.91 | 3.49% |
| 2025-07-23 | 13.64 | 13.71 | 13.50 | 13.57 | -1.09% | 0.69 | 2.67% |