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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.95 | 13.97 | 13.62 | 13.72 | -1.65% | 1.14 | 4.35% |
| 2025-07-21 | 13.43 | 14.03 | 13.43 | 13.95 | +3.41% | 1.78 | 6.78% |
| 2025-07-18 | 13.73 | 13.93 | 13.43 | 13.49 | -1.68% | 1.37 | 5.28% |
| 2025-07-17 | 13.35 | 13.84 | 13.26 | 13.72 | +0.88% | 2.27 | 8.70% |
| 2025-07-16 | 14.25 | 14.88 | 13.48 | 13.60 | +3.42% | 3.86 | 14.33% |
| 2025-07-15 | 13.10 | 13.23 | 12.97 | 13.15 | +0.15% | 0.57 | 2.28% |
| 2025-07-14 | 13.01 | 13.18 | 12.99 | 13.13 | +0.69% | 0.46 | 1.84% |
| 2025-07-11 | 13.21 | 13.26 | 12.95 | 13.04 | -1.21% | 0.64 | 2.56% |
| 2025-07-10 | 13.29 | 13.34 | 13.11 | 13.20 | -0.75% | 0.56 | 2.23% |
| 2025-07-09 | 13.42 | 13.50 | 13.23 | 13.30 | -0.89% | 0.57 | 2.23% |
| 2025-07-08 | 13.27 | 13.48 | 13.22 | 13.42 | +1.13% | 0.67 | 2.60% |
| 2025-07-07 | 13.20 | 13.30 | 13.12 | 13.27 | +0.53% | 0.67 | 2.67% |
| 2025-07-04 | 13.55 | 13.61 | 13.17 | 13.20 | -3.08% | 1.05 | 4.13% |
| 2025-07-03 | 13.36 | 13.78 | 13.28 | 13.62 | +1.72% | 1.25 | 4.84% |
| 2025-07-02 | 13.57 | 13.76 | 13.28 | 13.39 | -1.98% | 1.20 | 4.70% |
| 2025-07-01 | 13.66 | 14.08 | 13.47 | 13.66 | -1.37% | 1.78 | 6.82% |
| 2025-06-30 | 13.98 | 14.25 | 13.61 | 13.85 | +0.51% | 2.56 | 9.68% |
| 2025-06-27 | 13.47 | 14.63 | 13.12 | 13.78 | +2.23% | 3.33 | 12.77% |
| 2025-06-26 | 13.96 | 14.04 | 13.33 | 13.48 | -4.40% | 2.99 | 11.52% |
| 2025-06-25 | 12.99 | 14.90 | 12.97 | 14.10 | +8.63% | 3.30 | 12.31% |