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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.20 | 13.27 | 13.11 | 13.12 | -1.06% | 0.74 | 2.94% |
| 2026-02-12 | 13.27 | 13.32 | 13.14 | 13.26 | -0.15% | 0.84 | 3.31% |
| 2026-02-11 | 13.05 | 13.44 | 13.02 | 13.28 | +1.53% | 1.17 | 4.61% |
| 2026-02-10 | 12.98 | 13.16 | 12.92 | 13.08 | +0.77% | 1.01 | 4.05% |
| 2026-02-09 | 12.89 | 13.02 | 12.81 | 12.98 | +2.12% | 1.12 | 4.56% |
| 2026-02-06 | 12.65 | 12.92 | 12.53 | 12.71 | +0.24% | 1.06 | 4.32% |
| 2026-02-05 | 12.81 | 12.99 | 12.66 | 12.68 | -1.93% | 1.35 | 5.51% |
| 2026-02-04 | 12.83 | 12.96 | 12.74 | 12.93 | +0.62% | 1.11 | 4.50% |
| 2026-02-03 | 12.60 | 12.87 | 12.57 | 12.85 | +2.96% | 1.16 | 4.78% |
| 2026-02-02 | 12.58 | 12.78 | 12.48 | 12.48 | -1.11% | 0.99 | 4.08% |
| 2026-01-30 | 12.48 | 12.71 | 12.29 | 12.62 | +1.45% | 0.97 | 4.04% |
| 2026-01-29 | 12.60 | 12.89 | 12.40 | 12.44 | -0.56% | 1.27 | 5.25% |
| 2026-01-28 | 12.79 | 12.84 | 12.48 | 12.51 | -1.88% | 0.83 | 3.47% |
| 2026-01-27 | 12.68 | 12.76 | 12.30 | 12.75 | +0.47% | 1.13 | 4.72% |
| 2026-01-26 | 12.80 | 12.84 | 12.61 | 12.69 | -0.86% | 1.08 | 4.44% |
| 2026-01-23 | 12.83 | 12.91 | 12.69 | 12.80 | -0.31% | 1.01 | 4.13% |
| 2026-01-22 | 12.65 | 12.84 | 12.57 | 12.84 | +1.50% | 1.11 | 4.57% |
| 2026-01-21 | 12.75 | 12.75 | 12.52 | 12.65 | -1.17% | 1.48 | 6.15% |
| 2026-01-20 | 12.87 | 12.95 | 12.62 | 12.80 | -2.14% | 1.88 | 7.70% |
| 2026-01-19 | 12.54 | 13.14 | 12.50 | 13.08 | +4.39% | 2.79 | 11.40% |