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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.91 | 12.15 | 11.71 | 11.96 | +1.75% | 0.72 | 3.11% |
| 2025-05-23 | 12.13 | 12.26 | 11.75 | 11.75 | -2.99% | 0.72 | 3.09% |
| 2025-05-22 | 11.87 | 12.27 | 11.80 | 12.12 | +2.01% | 0.84 | 3.56% |
| 2025-05-21 | 11.86 | 12.10 | 11.79 | 11.88 | -0.89% | 0.43 | 1.86% |
| 2025-05-20 | 11.80 | 12.06 | 11.74 | 11.99 | +1.53% | 0.53 | 2.24% |
| 2025-05-19 | 11.61 | 11.87 | 11.48 | 11.80 | +1.70% | 0.58 | 2.53% |
| 2025-05-16 | 11.48 | 11.77 | 11.35 | 11.61 | +1.29% | 0.42 | 1.85% |
| 2025-05-15 | 11.50 | 11.52 | 11.35 | 11.46 | -0.43% | 0.35 | 1.56% |
| 2025-05-14 | 11.59 | 11.68 | 11.42 | 11.51 | -0.99% | 0.51 | 2.27% |
| 2025-05-13 | 11.99 | 12.05 | 11.59 | 11.62 | -0.42% | 0.54 | 2.36% |
| 2025-05-12 | 11.53 | 11.73 | 11.53 | 11.67 | +2.08% | 0.69 | 3.00% |
| 2025-05-09 | 11.75 | 11.75 | 11.39 | 11.43 | -2.25% | 0.87 | 3.85% |
| 2025-05-08 | 11.46 | 11.78 | 11.44 | 11.70 | +1.57% | 0.67 | 2.90% |
| 2025-05-07 | 11.55 | 11.71 | 11.43 | 11.52 | +0.07% | 1.03 | 4.55% |
| 2025-05-06 | 11.21 | 11.53 | 11.18 | 11.51 | +2.41% | 0.94 | 4.21% |