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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.03 | 11.20 | 10.90 | 11.15 | +0.45% | 0.52 | 2.48% |
| 2025-12-16 | 11.30 | 11.30 | 11.03 | 11.10 | -1.42% | 0.43 | 2.01% |
| 2025-12-15 | 11.31 | 11.41 | 11.20 | 11.26 | -0.79% | 0.50 | 2.34% |
| 2025-12-12 | 11.35 | 11.48 | 11.30 | 11.35 | -0.18% | 0.46 | 2.10% |
| 2025-12-11 | 11.60 | 11.66 | 11.37 | 11.37 | -1.90% | 0.51 | 2.33% |
| 2025-12-10 | 11.80 | 11.89 | 11.59 | 11.59 | -2.11% | 0.65 | 2.90% |
| 2025-12-09 | 11.96 | 12.00 | 11.82 | 11.84 | -1.00% | 0.41 | 1.80% |
| 2025-12-08 | 11.92 | 12.03 | 11.84 | 11.96 | +0.59% | 0.59 | 2.59% |
| 2025-12-05 | 11.68 | 11.91 | 11.53 | 11.89 | +1.71% | 0.51 | 2.28% |
| 2025-12-04 | 11.84 | 11.93 | 11.58 | 11.69 | -1.27% | 0.54 | 2.43% |
| 2025-12-03 | 12.02 | 12.03 | 11.77 | 11.84 | -1.33% | 0.61 | 2.68% |
| 2025-12-02 | 12.01 | 12.04 | 11.92 | 12.00 | -0.41% | 0.58 | 2.55% |
| 2025-12-01 | 11.91 | 12.07 | 11.82 | 12.05 | +1.26% | 0.86 | 3.77% |
| 2025-11-28 | 11.77 | 11.93 | 11.73 | 11.90 | +0.68% | 0.52 | 2.32% |
| 2025-11-27 | 11.63 | 11.90 | 11.63 | 11.82 | +1.72% | 0.48 | 2.12% |
| 2025-11-26 | 11.66 | 11.83 | 11.60 | 11.62 | -0.68% | 0.45 | 2.00% |
| 2025-11-25 | 11.54 | 11.80 | 11.52 | 11.70 | +2.09% | 0.63 | 2.81% |
| 2025-11-24 | 11.31 | 11.55 | 11.28 | 11.46 | +1.96% | 0.57 | 2.61% |
| 2025-11-21 | 11.55 | 11.72 | 11.18 | 11.24 | -3.93% | 0.84 | 3.86% |
| 2025-11-20 | 11.88 | 11.99 | 11.68 | 11.70 | -1.27% | 0.78 | 3.45% |