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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.91 | 13.30 | 12.87 | 12.98 | -0.08% | 1.57 | 6.31% |
| 2025-06-23 | 12.37 | 13.00 | 12.33 | 12.99 | +4.17% | 1.39 | 5.68% |
| 2025-06-20 | 12.27 | 12.55 | 12.17 | 12.47 | +1.63% | 0.67 | 2.82% |
| 2025-06-19 | 12.46 | 12.50 | 12.21 | 12.27 | -1.29% | 0.51 | 2.15% |
| 2025-06-18 | 12.15 | 12.45 | 12.08 | 12.43 | +1.80% | 0.48 | 2.03% |
| 2025-06-17 | 12.25 | 12.34 | 12.11 | 12.21 | -0.16% | 0.29 | 1.23% |
| 2025-06-16 | 12.20 | 12.44 | 12.09 | 12.23 | +0.16% | 0.40 | 1.71% |
| 2025-06-13 | 12.40 | 12.43 | 12.13 | 12.21 | -1.53% | 0.43 | 1.84% |
| 2025-06-12 | 12.27 | 12.64 | 12.15 | 12.40 | +1.06% | 0.61 | 2.57% |
| 2025-06-11 | 12.09 | 12.41 | 12.09 | 12.27 | +1.57% | 0.46 | 1.95% |
| 2025-06-10 | 12.31 | 12.37 | 11.84 | 12.08 | -1.95% | 0.47 | 2.04% |
| 2025-06-09 | 12.43 | 12.47 | 12.28 | 12.32 | -0.89% | 0.42 | 1.78% |
| 2025-06-06 | 12.31 | 12.45 | 12.18 | 12.43 | +0.57% | 0.43 | 1.85% |
| 2025-06-05 | 12.21 | 12.45 | 12.17 | 12.36 | +1.39% | 0.53 | 2.26% |
| 2025-06-04 | 11.99 | 12.25 | 11.99 | 12.19 | +1.58% | 0.38 | 1.64% |
| 2025-06-03 | 11.74 | 12.04 | 11.74 | 12.00 | +0.93% | 0.46 | 2.04% |
| 2025-05-30 | 12.09 | 12.09 | 11.84 | 11.89 | -1.90% | 0.43 | 1.87% |
| 2025-05-29 | 11.99 | 12.24 | 11.97 | 12.12 | +1.08% | 0.47 | 2.01% |
| 2025-05-28 | 12.10 | 12.11 | 11.85 | 11.99 | +1.01% | 0.44 | 1.92% |
| 2025-05-27 | 11.97 | 11.97 | 11.78 | 11.87 | -0.76% | 0.37 | 1.63% |