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
2026-05-07	10.08	10.04	0.00	0.00%	9.96	10.14	229704	22996	1.79%
2026-05-06	10.00	10.04	0.10	1.01%	10.00	10.22	267080	27002	2.08%
2026-04-30	10.03	9.94	-0.29	-2.83%	9.85	10.19	343205	34244	2.68%
2026-04-29	10.16	10.23	0.02	0.20%	10.16	10.39	156235	16077	1.22%
2026-04-28	10.42	10.21	-0.28	-2.67%	10.16	10.48	189156	19477	1.47%
2026-04-27	10.28	10.49	0.16	1.55%	10.28	10.53	193351	20203	1.51%
2026-04-24	10.58	10.33	-0.26	-2.46%	10.32	10.62	207849	21652	1.62%
2026-04-23	10.73	10.59	-0.21	-1.94%	10.58	10.84	197860	21105	1.54%
2026-04-22	10.61	10.80	0.13	1.22%	10.58	10.82	179056	19277	1.40%
2026-04-21	10.88	10.67	-0.22	-2.02%	10.66	10.88	220467	23623	1.72%
2026-04-20	10.83	10.89	0.04	0.37%	10.81	10.95	221384	24137	1.73%
2026-04-17	10.80	10.85	0.00	0.00%	10.79	10.91	205938	22358	1.61%
2026-04-16	10.73	10.85	0.07	0.65%	10.65	10.88	266717	28817	2.08%
2026-04-15	10.78	10.78	-0.02	-0.19%	10.72	10.98	360079	38997	2.81%
2026-04-14	10.85	10.80	-0.02	-0.18%	10.71	10.91	293985	31759	2.29%
2026-04-13	10.41	10.82	0.31	2.95%	10.40	10.87	397854	42648	3.10%
2026-04-10	10.45	10.51	0.04	0.38%	10.45	10.61	251145	26487	1.96%
2026-04-09	10.36	10.47	0.01	0.10%	10.31	10.63	324442	34075	2.53%
2026-04-08	10.30	10.46	0.29	2.85%	10.22	10.52	366135	38018	2.85%
2026-04-07	9.98	10.17	0.06	0.59%	9.98	10.25	212040	21482	1.65%
2026-04-03	9.94	10.11	0.25	2.54%	9.72	10.42	338356	34124	2.64%
2026-04-02	10.00	9.86	-0.19	-1.89%	9.82	10.04	147545	14632	1.15%
2026-04-01	10.15	10.05	0.07	0.70%	9.98	10.18	131368	13198	1.02%
2026-03-31	10.00	9.98	-0.11	-1.09%	9.98	10.16	154467	15548	1.20%
2026-03-30	10.01	10.09	-0.19	-1.85%	9.93	10.15	236493	23766	1.84%
2026-03-27	9.66	10.28	0.52	5.33%	9.63	10.72	453032	46628	3.53%
2026-03-26	9.98	9.76	-0.22	-2.20%	9.72	10.03	155671	15340	1.21%
2026-03-25	9.89	9.98	0.16	1.63%	9.85	10.05	170737	17018	1.33%
2026-03-24	9.71	9.82	0.29	3.04%	9.56	9.83	205533	19951	1.60%
2026-03-23	10.00	9.53	-0.71	-6.93%	9.50	10.03	346765	33901	2.70%
2026-03-20	10.66	10.24	-0.49	-4.57%	10.23	10.76	339584	35296	2.65%
2026-03-19	10.92	10.73	-0.19	-1.74%	10.72	10.92	168357	18184	1.31%
2026-03-18	10.87	10.92	0.03	0.28%	10.75	10.94	183502	19875	1.43%
2026-03-17	11.01	10.89	-0.11	-1.00%	10.88	11.03	164738	18009	1.28%
2026-03-16	11.09	11.00	-0.12	-1.08%	10.94	11.09	191405	21016	1.49%
2026-03-13	10.96	11.12	0.15	1.37%	10.82	11.25	319645	35455	2.49%
2026-03-12	11.12	10.97	-0.21	-1.88%	10.94	11.15	299646	33018	2.34%
2026-03-11	11.26	11.18	-0.06	-0.53%	11.17	11.42	350641	39609	2.73%
2026-03-10	11.22	11.24	0.03	0.27%	11.15	11.32	265246	29795	2.07%
2026-03-09	11.15	11.21	-0.03	-0.27%	11.10	11.32	293996	32889	2.29%
2026-03-06	11.05	11.24	0.11	0.99%	11.02	11.24	261115	29136	2.04%
2026-03-05	10.98	11.13	0.21	1.92%	10.98	11.24	321281	35753	2.50%
2026-03-04	10.78	10.92	-0.01	-0.09%	10.74	11.03	255140	27826	1.99%
2026-03-03	11.35	10.93	-0.53	-4.62%	10.92	11.38	518454	57669	4.04%
2026-03-02	11.33	11.46	0.37	3.34%	11.33	11.67	800402	91892	6.24%
2026-02-27	11.00	11.09	0.07	0.64%	10.90	11.09	266964	29398	2.08%
2026-02-26	11.04	11.02	-0.02	-0.18%	10.98	11.08	187649	20710	1.46%
2026-02-25	11.01	11.04	0.02	0.18%	10.96	11.11	179008	19763	1.40%
2026-02-24	10.95	11.02	0.24	2.23%	10.86	11.08	267811	29462	2.09%
2026-02-13	10.85	10.78	-0.08	-0.74%	10.76	10.93	171306	18569	1.34%
2026-02-12	10.97	10.86	-0.12	-1.09%	10.85	10.99	178813	19472	1.39%
2026-02-11	11.05	10.98	-0.03	-0.27%	10.98	11.14	204681	22607	1.60%
2026-02-10	10.99	11.01	0.02	0.18%	10.98	11.08	190495	21007	1.49%
2026-02-09	10.91	10.99	0.11	1.01%	10.91	11.03	205846	22622	1.60%
2026-02-06	10.82	10.88	-0.01	-0.09%	10.72	10.94	184250	20012	1.44%
2026-02-05	11.03	10.89	-0.13	-1.18%	10.86	11.04	195710	21363	1.53%
2026-02-04	10.90	11.02	0.09	0.82%	10.83	11.03	246279	26933	1.92%
2026-02-03	10.86	10.93	0.13	1.20%	10.75	10.95	247748	26906	1.93%
2026-02-02	10.87	10.80	-0.08	-0.74%	10.76	11.00	279993	30447	2.18%
2026-01-30	10.98	10.88	-0.11	-1.00%	10.80	11.05	297138	32362	2.32%
2026-01-29	11.00	10.99	-0.08	-0.72%	10.88	11.18	296434	32751	2.31%
2026-01-28	11.20	11.07	-0.12	-1.07%	11.03	11.29	313976	34899	2.45%