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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.35 | 12.36 | 12.19 | 12.26 | -0.89% | 0.49 | 2.03% |
| 2026-04-20 | 12.35 | 12.40 | 12.25 | 12.37 | +0.16% | 0.53 | 2.18% |
| 2026-04-17 | 12.28 | 12.50 | 12.21 | 12.35 | +0.57% | 0.60 | 2.49% |
| 2026-04-16 | 12.25 | 12.30 | 12.06 | 12.28 | +0.66% | 0.35 | 1.46% |
| 2026-04-15 | 12.31 | 12.33 | 12.13 | 12.20 | -0.25% | 0.43 | 1.77% |
| 2026-04-14 | 12.15 | 12.31 | 12.12 | 12.23 | +1.24% | 0.43 | 1.79% |
| 2026-04-13 | 12.07 | 12.25 | 11.97 | 12.08 | +0.08% | 0.36 | 1.52% |
| 2026-04-10 | 12.01 | 12.20 | 11.98 | 12.07 | +1.09% | 0.45 | 1.88% |
| 2026-04-09 | 11.96 | 12.01 | 11.84 | 11.94 | -0.17% | 0.44 | 1.89% |
| 2026-04-08 | 11.79 | 11.97 | 11.73 | 11.96 | +4.82% | 0.60 | 2.57% |
| 2026-04-07 | 11.20 | 11.50 | 11.15 | 11.41 | +2.15% | 0.39 | 1.72% |
| 2026-04-03 | 11.55 | 11.58 | 11.07 | 11.17 | -2.53% | 0.43 | 1.93% |
| 2026-04-02 | 11.71 | 11.87 | 11.36 | 11.46 | -2.63% | 0.41 | 1.83% |
| 2026-04-01 | 11.68 | 11.85 | 11.64 | 11.77 | +2.62% | 0.54 | 2.32% |
| 2026-03-31 | 11.58 | 11.81 | 11.47 | 11.47 | -1.63% | 0.41 | 1.83% |
| 2026-03-30 | 11.41 | 11.67 | 11.39 | 11.66 | 0.00% | 0.42 | 1.91% |
| 2026-03-27 | 11.32 | 11.73 | 11.32 | 11.66 | +0.78% | 0.46 | 2.09% |
| 2026-03-26 | 11.80 | 11.97 | 11.48 | 11.57 | -2.28% | 0.52 | 2.33% |
| 2026-03-25 | 11.83 | 12.06 | 11.78 | 11.84 | +1.11% | 0.63 | 2.78% |
| 2026-03-24 | 11.60 | 11.77 | 11.28 | 11.71 | +3.08% | 0.92 | 4.18% |