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
2025-09-16	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%
2025-09-05	12.03	12.21	0.21	1.75%	11.88	12.22	456325	55107	3.56%
2025-09-04	12.15	12.00	-0.15	-1.23%	11.81	12.41	613569	74547	4.78%
2025-09-03	12.66	12.15	-0.48	-3.80%	12.11	12.72	582361	72126	4.54%
2025-09-02	13.10	12.63	-0.47	-3.59%	12.50	13.14	755352	96285	5.89%
2025-09-01	13.18	13.10	-0.04	-0.30%	13.02	13.27	532400	69807	4.15%
2025-08-29	13.23	13.14	-0.19	-1.43%	13.06	13.37	690562	91050	5.38%
2025-08-28	13.14	13.33	0.19	1.45%	12.75	13.46	1148874	151040	8.96%
2025-08-27	13.70	13.14	-0.66	-4.78%	13.12	13.78	1529386	205942	11.92%
2025-08-26	13.88	13.80	-0.35	-2.47%	13.67	14.02	1412543	195783	11.01%
2025-08-25	13.58	14.15	0.58	4.27%	13.42	14.36	2285779	315865	17.82%
2025-08-22	13.35	13.57	0.17	1.27%	13.19	13.86	1836020	249148	14.31%
2025-08-21	14.31	13.40	-0.46	-3.32%	13.29	14.44	2883290	396900	22.48%
2025-08-20	12.61	13.86	1.26	10.00%	12.57	13.86	1543124	206414	12.03%
2025-08-19	12.62	12.60	0.03	0.24%	12.38	12.84	1106076	139387	8.62%
2025-08-18	12.26	12.57	0.33	2.70%	12.21	12.65	1070493	133712	8.35%
2025-08-15	12.11	12.24	0.14	1.16%	12.11	12.33	640249	78259	4.99%
2025-08-14	12.34	12.10	-0.24	-1.94%	12.02	12.48	819773	100201	6.39%
2025-08-13	11.98	12.34	0.37	3.09%	11.97	12.44	1316726	161408	10.27%
2025-08-12	12.03	11.97	-0.06	-0.50%	11.91	12.03	358113	42852	2.79%
2025-08-11	11.93	12.03	0.09	0.75%	11.90	12.08	485879	58345	3.79%
2025-08-08	11.88	11.94	0.00	0.00%	11.82	12.23	677944	81409	5.29%
2025-08-07	11.90	11.94	-0.01	-0.08%	11.87	11.98	318802	38028	2.49%
2025-08-06	11.88	11.95	0.07	0.59%	11.82	11.97	368605	43960	2.87%
2025-08-05	11.77	11.88	0.13	1.11%	11.77	11.96	329706	39072	2.57%
2025-08-04	11.63	11.75	0.03	0.26%	11.58	11.75	240462	28087	1.87%
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%