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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.49 | 12.60 | 12.23 | 12.53 | +0.72% | 1.86 | 7.83% |
| 2026-01-15 | 12.11 | 12.59 | 12.02 | 12.44 | +2.13% | 1.88 | 7.97% |
| 2026-01-14 | 12.09 | 12.30 | 12.01 | 12.18 | +0.74% | 1.09 | 4.67% |
| 2026-01-13 | 12.28 | 12.35 | 12.06 | 12.09 | -1.55% | 1.02 | 4.40% |
| 2026-01-12 | 12.14 | 12.28 | 12.09 | 12.28 | +1.24% | 1.33 | 5.71% |
| 2026-01-09 | 11.91 | 12.13 | 11.85 | 12.13 | +1.85% | 0.96 | 4.16% |
| 2026-01-08 | 11.77 | 11.93 | 11.77 | 11.91 | +0.68% | 0.61 | 2.71% |
| 2026-01-07 | 11.92 | 11.97 | 11.79 | 11.83 | -0.76% | 0.67 | 2.96% |
| 2026-01-06 | 11.98 | 11.99 | 11.84 | 11.92 | 0.00% | 0.80 | 3.50% |
| 2026-01-05 | 11.81 | 11.94 | 11.76 | 11.92 | +1.45% | 0.73 | 3.24% |
| 2025-12-31 | 11.67 | 11.83 | 11.51 | 11.75 | +1.82% | 0.67 | 2.99% |
| 2025-12-30 | 11.55 | 11.66 | 11.48 | 11.54 | -0.09% | 0.39 | 1.77% |
| 2025-12-29 | 11.45 | 11.59 | 11.42 | 11.55 | +0.61% | 0.38 | 1.72% |
| 2025-12-26 | 11.66 | 11.66 | 11.48 | 11.48 | -1.54% | 0.58 | 2.63% |
| 2025-12-25 | 11.67 | 11.70 | 11.58 | 11.66 | +0.52% | 0.45 | 2.04% |
| 2025-12-24 | 11.32 | 11.63 | 11.29 | 11.60 | +2.47% | 0.60 | 2.75% |
| 2025-12-23 | 11.38 | 11.43 | 11.31 | 11.32 | -0.96% | 0.39 | 1.80% |
| 2025-12-22 | 11.39 | 11.57 | 11.39 | 11.43 | +0.26% | 0.45 | 2.04% |
| 2025-12-19 | 11.29 | 11.43 | 11.29 | 11.40 | +0.89% | 0.38 | 1.77% |
| 2025-12-18 | 11.05 | 11.36 | 11.04 | 11.30 | +1.35% | 0.52 | 2.42% |