海能达 (002583) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	11.71	11.72	0.01	0.09%	11.60	11.85	322074	37726	2.51%
2025-07-31	11.80	11.71	-0.14	-1.18%	11.68	11.95	359304	42423	2.80%
2025-07-30	12.00	11.85	-0.17	-1.41%	11.72	12.00	426968	50635	3.33%
2025-07-29	12.02	12.02	-0.06	-0.50%	11.90	12.09	393543	47075	3.07%
2025-07-28	11.99	12.08	0.12	1.00%	11.88	12.26	552427	66785	4.31%
2025-07-25	11.96	11.96	0.01	0.08%	11.86	12.09	362479	43307	2.83%
2025-07-24	11.79	11.95	0.17	1.44%	11.79	11.95	380863	45305	2.97%
2025-07-23	11.87	11.78	-0.15	-1.26%	11.76	11.96	382490	45332	2.98%
2025-07-22	12.11	11.93	-0.12	-1.00%	11.87	12.14	449112	53680	3.50%
2025-07-21	11.97	12.05	0.11	0.92%	11.90	12.13	490555	59007	3.82%
2025-07-18	12.03	11.94	-0.08	-0.67%	11.88	12.04	376204	44879	2.93%
2025-07-17	11.86	12.02	0.19	1.61%	11.78	12.05	631942	75638	4.93%
2025-07-16	11.60	11.83	0.21	1.81%	11.57	12.08	584399	69225	4.56%
2025-07-15	11.74	11.62	-0.12	-1.02%	11.50	11.80	466887	54306	3.64%
2025-07-14	11.81	11.74	-0.10	-0.84%	11.72	11.86	288205	33869	2.25%
2025-07-11	11.80	11.84	0.03	0.25%	11.65	11.89	389162	45884	3.03%
2025-07-10	11.77	11.81	0.01	0.08%	11.70	11.84	284279	33465	2.22%
2025-07-09	11.92	11.80	-0.12	-1.01%	11.74	11.97	351642	41686	2.74%
2025-07-08	11.78	11.92	0.13	1.10%	11.72	11.93	328068	38886	2.56%
2025-07-07	11.74	11.79	0.05	0.43%	11.65	11.84	226190	26614	1.76%
2025-07-04	11.96	11.74	-0.22	-1.84%	11.72	11.96	429973	50756	3.35%
2025-07-03	11.92	11.96	0.02	0.17%	11.90	12.14	358253	42971	2.79%
2025-07-02	12.13	11.94	-0.21	-1.73%	11.90	12.13	436210	52281	3.40%
2025-07-01	12.34	12.15	-0.16	-1.30%	12.10	12.34	503396	61250	3.92%
2025-06-30	12.13	12.31	0.28	2.33%	12.07	12.36	649823	79792	5.07%
2025-06-27	12.06	12.03	-0.05	-0.41%	11.96	12.17	495509	59806	3.86%
2025-06-26	12.26	12.08	-0.17	-1.39%	12.07	12.32	763009	93019	5.95%
2025-06-25	12.02	12.25	0.22	1.83%	11.96	12.32	956612	116329	7.46%
2025-06-24	11.87	12.03	0.10	0.84%	11.84	12.07	698451	83755	5.45%
2025-06-23	11.64	11.93	0.21	1.79%	11.61	11.95	604129	71606	4.71%
2025-06-20	11.93	11.72	-0.30	-2.50%	11.70	12.07	650502	76874	5.07%
2025-06-19	12.51	12.02	-0.61	-4.83%	11.97	12.62	1123883	137004	8.76%
2025-06-18	13.00	12.63	-0.48	-3.66%	12.60	13.03	1429503	182580	11.14%
2025-06-17	12.36	13.11	0.48	3.80%	12.10	13.63	2314362	294006	18.04%
2025-06-16	12.51	12.63	0.12	0.96%	12.20	12.80	2521679	316069	19.66%
2025-06-13	11.38	12.51	1.14	10.03%	11.38	12.51	1481300	182522	11.55%
2025-06-12	11.17	11.37	0.13	1.16%	11.11	11.72	572038	65356	4.46%
2025-06-11	11.26	11.24	-0.03	-0.27%	11.17	11.35	301766	33967	2.35%
2025-06-10	11.49	11.27	-0.22	-1.91%	11.07	11.73	628245	71159	4.90%
2025-06-09	11.39	11.49	0.10	0.88%	11.39	11.55	332744	38246	2.59%
2025-06-06	11.50	11.39	-0.11	-0.96%	11.32	11.55	292051	33281	2.28%
2025-06-05	11.33	11.50	0.14	1.23%	11.28	11.53	425543	48695	3.32%
2025-06-04	11.28	11.36	0.09	0.80%	11.28	11.44	253844	28844	1.98%
2025-06-03	11.23	11.27	0.01	0.09%	11.15	11.40	266571	30110	2.08%
2025-05-30	11.59	11.26	-0.33	-2.85%	11.25	11.60	344498	39035	2.69%
2025-05-29	11.31	11.59	0.23	2.02%	11.30	11.60	386196	44520	3.01%
2025-05-28	11.56	11.36	-0.21	-1.82%	11.33	11.64	393132	44922	3.06%
2025-05-27	11.69	11.57	-0.18	-1.53%	11.48	11.71	386686	44759	3.01%
2025-05-26	11.60	11.75	0.14	1.21%	11.52	11.89	396580	46513	3.09%
2025-05-23	11.95	11.61	-0.46	-3.81%	11.60	12.00	654546	77152	5.10%
2025-05-22	12.00	12.07	-0.03	-0.25%	11.87	12.44	712457	86578	5.55%
2025-05-21	12.42	12.10	-0.33	-2.65%	12.06	12.42	634154	77171	4.94%
2025-05-20	12.26	12.43	0.18	1.47%	12.05	12.44	714240	87652	5.57%
2025-05-19	12.35	12.25	-0.10	-0.81%	12.05	12.44	560956	68386	4.37%
2025-05-16	12.12	12.35	0.13	1.06%	12.12	12.55	816268	101014	6.36%
2025-05-15	12.42	12.22	-0.25	-2.00%	12.21	12.44	577718	70898	4.50%
2025-05-14	12.69	12.47	-0.03	-0.24%	12.31	12.73	806037	100102	6.28%
2025-05-13	12.95	12.50	-0.34	-2.65%	12.49	12.96	1161290	146725	9.05%
2025-05-12	12.94	12.84	0.04	0.31%	12.58	13.00	1496464	191803	11.67%
2025-05-09	13.20	12.80	-0.06	-0.47%	12.43	13.69	2992885	389453	23.33%
2025-05-08	11.65	12.86	1.17	10.01%	11.61	12.86	1387849	169310	10.82%
2025-05-07	11.96	11.69	-0.01	-0.09%	11.56	12.00	878029	102793	6.85%
2025-05-06	11.28	11.70	0.59	5.31%	11.25	11.73	950786	109915	7.41%
2025-04-30	11.09	11.11	0.01	0.09%	11.09	11.29	626917	70081	4.89%
2025-04-29	10.61	11.10	-0.09	-0.80%	10.59	11.29	963778	106193	7.52%
2025-04-28	11.50	11.19	-0.42	-3.62%	11.16	11.60	912409	102876	7.12%
2025-04-25	12.04	11.61	-0.35	-2.93%	11.59	12.15	1259969	148009	9.83%
2025-04-24	12.51	11.96	-0.56	-4.47%	11.85	12.89	1676201	205654	13.07%