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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.78 | 14.10 | 13.73 | 13.91 | +0.07% | 0.51 | 1.92% |
| 2025-10-21 | 13.55 | 13.92 | 13.53 | 13.90 | +2.58% | 0.59 | 2.24% |
| 2025-10-20 | 13.38 | 13.62 | 13.32 | 13.55 | +2.81% | 0.71 | 2.75% |
| 2025-10-17 | 13.54 | 13.60 | 13.17 | 13.18 | -3.23% | 0.70 | 2.75% |
| 2025-10-16 | 13.67 | 13.83 | 13.59 | 13.62 | -0.66% | 0.60 | 2.31% |
| 2025-10-15 | 13.41 | 13.75 | 13.38 | 13.71 | +1.93% | 0.79 | 3.05% |
| 2025-10-14 | 13.99 | 14.06 | 13.41 | 13.45 | -2.82% | 0.87 | 3.31% |
| 2025-10-13 | 13.59 | 13.91 | 13.02 | 13.84 | -0.79% | 0.92 | 3.53% |
| 2025-10-10 | 14.13 | 14.17 | 13.72 | 13.95 | -1.27% | 0.90 | 3.38% |
| 2025-10-09 | 13.96 | 14.54 | 13.88 | 14.13 | +1.29% | 1.29 | 4.73% |
| 2025-09-30 | 13.81 | 14.20 | 13.81 | 13.95 | +1.01% | 0.84 | 3.12% |
| 2025-09-29 | 13.64 | 13.99 | 13.54 | 13.81 | +1.17% | 0.84 | 3.18% |
| 2025-09-26 | 13.82 | 13.89 | 13.45 | 13.65 | -0.80% | 0.96 | 3.65% |
| 2025-09-25 | 13.94 | 14.17 | 13.75 | 13.76 | -2.20% | 0.92 | 3.47% |
| 2025-09-24 | 13.74 | 14.08 | 13.58 | 14.07 | +1.81% | 0.88 | 3.30% |
| 2025-09-23 | 14.03 | 14.04 | 13.38 | 13.82 | -1.50% | 1.16 | 4.46% |
| 2025-09-22 | 13.96 | 14.25 | 13.80 | 14.03 | +0.43% | 0.81 | 3.03% |
| 2025-09-19 | 14.19 | 14.34 | 13.66 | 13.97 | -0.21% | 1.09 | 4.07% |
| 2025-09-18 | 14.67 | 14.67 | 13.86 | 14.00 | -4.50% | 1.61 | 5.91% |
| 2025-09-17 | 14.64 | 14.88 | 14.51 | 14.66 | +0.14% | 0.93 | 3.29% |