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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.61 | 14.72 | 14.32 | 14.64 | +0.27% | 0.69 | 2.48% |
| 2025-09-15 | 14.49 | 14.80 | 14.37 | 14.60 | +0.69% | 0.75 | 2.69% |
| 2025-09-12 | 14.69 | 14.74 | 14.49 | 14.50 | -1.23% | 0.64 | 2.29% |
| 2025-09-11 | 14.25 | 14.79 | 14.06 | 14.68 | +3.45% | 1.18 | 4.26% |
| 2025-09-10 | 14.25 | 14.47 | 14.17 | 14.19 | 0.00% | 0.78 | 2.86% |
| 2025-09-09 | 14.60 | 14.63 | 14.15 | 14.19 | -4.44% | 1.00 | 3.66% |
| 2025-09-08 | 14.70 | 14.95 | 14.57 | 14.85 | +0.75% | 0.87 | 3.08% |
| 2025-09-05 | 14.34 | 14.77 | 14.16 | 14.74 | +3.58% | 1.15 | 4.13% |
| 2025-09-04 | 14.40 | 14.80 | 14.02 | 14.23 | -1.18% | 1.39 | 5.05% |
| 2025-09-03 | 14.70 | 14.85 | 14.31 | 14.40 | -1.77% | 1.09 | 3.93% |
| 2025-09-02 | 15.45 | 15.46 | 14.45 | 14.66 | -5.30% | 1.88 | 6.69% |
| 2025-09-01 | 15.05 | 15.63 | 15.00 | 15.48 | +2.99% | 2.17 | 7.38% |
| 2025-08-29 | 15.27 | 15.34 | 14.93 | 15.03 | -1.70% | 1.21 | 4.20% |
| 2025-08-28 | 15.21 | 15.44 | 14.72 | 15.29 | +0.59% | 1.78 | 6.17% |
| 2025-08-27 | 15.80 | 15.95 | 15.00 | 15.20 | -3.86% | 1.85 | 6.19% |
| 2025-08-26 | 15.74 | 16.03 | 15.49 | 15.81 | +0.44% | 1.73 | 5.77% |
| 2025-08-25 | 15.59 | 15.95 | 15.44 | 15.74 | +0.70% | 2.43 | 8.08% |
| 2025-08-22 | 15.62 | 16.13 | 15.23 | 15.63 | +2.16% | 2.86 | 9.64% |
| 2025-08-21 | 15.63 | 15.70 | 15.15 | 15.30 | -1.10% | 1.49 | 5.08% |
| 2025-08-20 | 14.89 | 15.51 | 14.73 | 15.47 | +3.13% | 1.80 | 6.16% |