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
2025-12-16	11.05	10.81	-0.24	-2.17%	10.80	11.09	235958	25648	1.84%
2025-12-15	11.14	11.05	-0.20	-1.78%	11.05	11.21	258013	28666	2.01%
2025-12-12	10.96	11.25	0.26	2.37%	10.87	11.25	450210	49682	3.51%
2025-12-11	11.16	10.99	-0.19	-1.70%	10.98	11.16	251903	27824	1.96%
2025-12-10	11.14	11.18	0.03	0.27%	11.02	11.20	259284	28772	2.02%
2025-12-09	11.33	11.15	-0.21	-1.85%	11.15	11.39	337474	37913	2.63%
2025-12-08	11.44	11.36	-0.09	-0.79%	11.35	11.57	371192	42401	2.89%
2025-12-05	11.29	11.45	0.12	1.06%	11.22	11.49	283412	32207	2.21%
2025-12-04	11.59	11.33	-0.31	-2.66%	11.33	11.63	366618	41825	2.86%
2025-12-03	11.83	11.64	-0.27	-2.27%	11.55	11.85	407630	47600	3.18%
2025-12-02	11.83	11.91	0.00	0.00%	11.80	12.09	404436	48251	3.15%
2025-12-01	11.80	11.91	0.07	0.59%	11.79	12.04	414629	49471	3.23%
2025-11-28	11.65	11.84	0.12	1.02%	11.65	11.88	292983	34440	2.28%
2025-11-27	11.85	11.72	-0.08	-0.68%	11.70	11.92	363957	42928	2.84%
2025-11-26	12.07	11.80	-0.33	-2.72%	11.80	12.07	617785	73557	4.82%
2025-11-25	11.97	12.13	0.16	1.34%	11.80	12.29	951280	114579	7.42%
2025-11-24	11.54	11.97	0.49	4.27%	11.53	12.07	809864	96293	6.31%
2025-11-21	11.61	11.48	-0.34	-2.88%	11.42	11.85	520772	60467	4.06%
2025-11-20	11.51	11.82	0.33	2.87%	11.37	11.95	617797	72351	4.82%
2025-11-19	11.72	11.49	-0.26	-2.21%	11.45	11.74	323056	37278	2.52%
2025-11-18	11.90	11.75	-0.20	-1.67%	11.71	11.92	381122	44891	2.97%
2025-11-17	11.71	11.95	0.19	1.62%	11.62	12.05	689155	81781	5.37%
2025-11-14	11.35	11.76	0.36	3.16%	11.33	12.29	953454	113217	7.43%
2025-11-13	11.50	11.40	-0.12	-1.04%	11.33	11.50	280663	31985	2.19%
2025-11-12	11.46	11.52	0.06	0.52%	11.18	11.64	415409	47328	3.24%
2025-11-11	11.45	11.46	0.03	0.26%	11.38	11.54	246857	28294	1.92%
2025-11-10	11.32	11.43	0.05	0.44%	11.32	11.44	196783	22428	1.53%
2025-11-07	11.35	11.38	-0.03	-0.26%	11.29	11.51	250776	28553	1.96%
2025-11-06	11.50	11.41	-0.15	-1.30%	11.38	11.55	242345	27685	1.89%
2025-11-05	11.31	11.56	0.12	1.05%	11.27	11.72	339411	39164	2.65%
2025-11-04	11.57	11.44	-0.17	-1.46%	11.36	11.59	250237	28691	1.95%
2025-11-03	11.54	11.61	0.11	0.96%	11.43	11.61	296486	34208	2.31%
2025-10-31	11.40	11.50	0.02	0.17%	11.35	11.54	324285	37159	2.53%
2025-10-30	11.38	11.48	0.12	1.06%	11.26	11.65	530262	60889	4.13%
2025-10-29	11.31	11.36	0.02	0.18%	11.23	11.40	263530	29778	2.05%
2025-10-28	11.40	11.34	-0.08	-0.70%	11.31	11.44	225785	25684	1.76%
2025-10-27	11.38	11.42	0.04	0.35%	11.33	11.50	285527	32634	2.23%
2025-10-24	11.65	11.38	-0.25	-2.15%	11.37	11.69	507647	58373	3.96%
2025-10-23	11.26	11.63	0.43	3.84%	11.02	11.66	380736	42921	2.97%
2025-10-22	11.15	11.20	0.01	0.09%	11.10	11.25	190639	21331	1.49%
2025-10-21	10.99	11.19	0.23	2.10%	10.93	11.20	320755	35650	2.50%
2025-10-20	10.98	10.96	0.04	0.37%	10.91	11.06	227625	24995	1.77%
2025-10-17	11.14	10.92	-0.24	-2.15%	10.91	11.24	331766	36719	2.59%
2025-10-16	11.31	11.16	-0.16	-1.41%	11.07	11.38	342775	38353	2.67%
2025-10-15	11.22	11.32	0.10	0.89%	11.11	11.34	238792	26866	1.86%
2025-10-14	11.41	11.22	-0.16	-1.41%	11.20	11.65	363572	41416	2.83%
2025-10-13	11.15	11.38	-0.12	-1.04%	10.86	11.39	361657	40598	2.82%
2025-10-10	11.64	11.50	-0.14	-1.20%	11.46	11.65	287737	33219	2.24%
2025-10-09	11.56	11.64	0.11	0.95%	11.53	11.69	319619	37162	2.49%
2025-09-30	11.43	11.53	0.11	0.96%	11.43	11.63	260333	30046	2.03%
2025-09-29	11.41	11.42	0.01	0.09%	11.23	11.50	310880	35322	2.42%
2025-09-26	11.60	11.41	-0.24	-2.06%	11.41	11.64	304614	35082	2.37%
2025-09-25	11.67	11.65	-0.13	-1.10%	11.65	11.83	296678	34779	2.31%
2025-09-24	11.46	11.78	0.20	1.73%	11.41	11.79	349974	40764	2.73%
2025-09-23	11.95	11.58	-0.39	-3.26%	11.35	11.97	597693	69140	4.66%
2025-09-22	11.92	11.97	-0.02	-0.17%	11.87	11.99	310615	37057	2.42%
2025-09-19	12.05	11.99	-0.11	-0.91%	11.94	12.19	397999	47900	3.10%
2025-09-18	12.23	12.10	-0.17	-1.39%	12.00	12.49	737222	90442	5.75%
2025-09-17	12.43	12.27	-0.05	-0.41%	12.23	12.43	401365	49410	3.13%
2025-09-16	12.12	12.32	0.16	1.32%	12.11	12.32	362662	44285	2.83%
2025-09-15	12.25	12.16	-0.11	-0.90%	12.13	12.27	328084	39944	2.56%
2025-09-12	12.45	12.27	-0.17	-1.37%	12.25	12.46	538762	66485	4.20%
2025-09-11	12.25	12.44	0.30	2.47%	12.07	12.50	673764	82914	5.25%
2025-09-10	12.07	12.14	0.07	0.58%	12.06	12.30	383609	46712	2.99%
2025-09-09	12.35	12.07	-0.23	-1.87%	12.03	12.35	415503	50507	3.24%
2025-09-08	12.22	12.30	0.09	0.74%	12.10	12.40	523652	64045	4.08%