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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.10 | 12.19 | 11.80 | 11.85 | -2.31% | 0.77 | 3.39% |
| 2025-11-18 | 12.25 | 12.27 | 12.10 | 12.13 | -1.30% | 0.63 | 2.72% |
| 2025-11-17 | 12.19 | 12.38 | 12.10 | 12.29 | +0.82% | 0.73 | 3.11% |
| 2025-11-14 | 12.15 | 12.33 | 12.03 | 12.19 | -1.61% | 0.97 | 4.15% |
| 2025-11-13 | 12.34 | 12.41 | 12.21 | 12.39 | +0.16% | 0.85 | 3.61% |
| 2025-11-12 | 12.46 | 12.49 | 12.28 | 12.37 | -0.72% | 0.99 | 4.20% |
| 2025-11-11 | 12.50 | 12.58 | 12.40 | 12.46 | +0.32% | 1.03 | 4.34% |
| 2025-11-10 | 12.44 | 12.48 | 12.35 | 12.42 | 0.00% | 0.83 | 3.50% |
| 2025-11-07 | 12.42 | 12.47 | 12.36 | 12.42 | -0.56% | 0.69 | 2.89% |
| 2025-11-06 | 12.44 | 12.49 | 12.36 | 12.49 | +0.32% | 0.94 | 3.95% |
| 2025-11-05 | 12.20 | 12.48 | 12.17 | 12.45 | +0.32% | 1.20 | 5.09% |
| 2025-11-04 | 12.58 | 12.63 | 12.31 | 12.41 | -1.12% | 1.61 | 6.77% |
| 2025-11-03 | 12.48 | 12.56 | 12.28 | 12.55 | +0.56% | 1.50 | 6.33% |
| 2025-10-31 | 12.48 | 12.59 | 12.41 | 12.48 | +0.16% | 1.66 | 6.95% |
| 2025-10-30 | 12.98 | 13.00 | 12.42 | 12.46 | -4.74% | 2.71 | 11.22% |
| 2025-10-29 | 13.77 | 13.77 | 12.99 | 13.08 | -11.14% | 3.48 | 13.82% |
| 2025-10-28 | 14.48 | 14.82 | 14.36 | 14.72 | +0.82% | 0.82 | 2.95% |
| 2025-10-27 | 14.36 | 14.63 | 14.33 | 14.60 | +2.10% | 0.84 | 3.03% |
| 2025-10-24 | 13.99 | 14.34 | 13.87 | 14.30 | +2.29% | 0.68 | 2.51% |
| 2025-10-23 | 13.85 | 14.00 | 13.74 | 13.98 | +0.50% | 0.51 | 1.92% |