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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.69 | 11.89 | 11.25 | 11.36 | -6.19% | 1.13 | 5.13% |
| 2026-03-20 | 12.25 | 12.69 | 12.02 | 12.11 | -0.74% | 1.15 | 4.91% |
| 2026-03-19 | 12.51 | 12.53 | 12.07 | 12.20 | -3.79% | 0.75 | 3.21% |
| 2026-03-18 | 12.38 | 12.69 | 12.27 | 12.68 | +2.01% | 0.87 | 3.63% |
| 2026-03-17 | 12.65 | 12.71 | 12.42 | 12.43 | -1.43% | 0.70 | 2.94% |
| 2026-03-16 | 12.53 | 12.62 | 12.39 | 12.61 | +0.88% | 0.45 | 1.90% |
| 2026-03-13 | 12.52 | 12.74 | 12.44 | 12.50 | -0.32% | 0.50 | 2.08% |
| 2026-03-12 | 12.74 | 12.85 | 12.50 | 12.54 | -1.88% | 0.78 | 3.22% |
| 2026-03-11 | 12.96 | 13.01 | 12.67 | 12.78 | -1.08% | 0.94 | 3.85% |
| 2026-03-10 | 12.68 | 12.95 | 12.64 | 12.92 | +2.38% | 0.65 | 2.64% |
| 2026-03-09 | 12.53 | 12.67 | 12.26 | 12.62 | -0.55% | 0.77 | 3.26% |
| 2026-03-06 | 12.36 | 12.78 | 12.31 | 12.69 | +1.85% | 0.67 | 2.78% |
| 2026-03-05 | 12.35 | 12.60 | 12.30 | 12.46 | +2.81% | 0.84 | 3.52% |
| 2026-03-04 | 12.08 | 12.29 | 12.03 | 12.12 | -0.74% | 0.65 | 2.80% |
| 2026-03-03 | 12.73 | 12.82 | 12.18 | 12.21 | -3.86% | 1.07 | 4.49% |
| 2026-03-02 | 13.01 | 13.12 | 12.58 | 12.70 | -4.30% | 1.20 | 4.90% |
| 2026-02-27 | 13.28 | 13.31 | 13.17 | 13.27 | -0.23% | 0.73 | 2.90% |
| 2026-02-26 | 13.14 | 13.34 | 13.12 | 13.30 | +1.06% | 0.79 | 3.11% |
| 2026-02-25 | 13.27 | 13.28 | 13.11 | 13.16 | -0.60% | 0.79 | 3.15% |
| 2026-02-24 | 13.19 | 13.31 | 13.14 | 13.24 | +0.91% | 0.74 | 2.94% |