海能实业 (300787) - 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
2025-04-03	13.59	13.33	-0.41	-2.98%	13.26	13.94	71647	9711	4.44%
2025-04-02	13.43	13.74	0.23	1.70%	13.28	13.83	68168	9268	4.22%
2025-04-01	13.96	13.51	-0.45	-3.22%	13.37	13.96	80488	10961	4.98%
2025-03-31	13.54	13.96	0.21	1.53%	13.30	13.98	64702	8820	4.01%
2025-03-28	13.55	13.75	0.20	1.48%	13.48	13.90	65985	9067	4.09%
2025-03-27	13.55	13.55	-0.13	-0.95%	13.21	13.73	52914	7124	3.28%
2025-03-26	13.40	13.68	0.39	2.93%	13.01	13.97	71756	9735	4.44%
2025-03-25	13.13	13.29	0.26	2.00%	12.90	13.53	60923	8047	3.77%
2025-03-24	13.58	13.03	-0.52	-3.84%	12.67	13.58	50584	6613	3.13%
2025-03-21	13.88	13.55	-0.33	-2.38%	13.50	13.88	40029	5463	2.48%
2025-03-20	13.78	13.88	0.09	0.65%	13.68	14.04	43239	6009	2.68%
2025-03-19	13.90	13.79	-0.19	-1.36%	13.70	13.93	49138	6777	3.04%
2025-03-18	13.96	13.98	-0.05	-0.36%	13.85	14.18	88746	12427	5.49%
2025-03-17	13.66	14.03	0.31	2.26%	13.54	14.21	101118	14066	6.26%
2025-03-14	13.69	13.72	0.03	0.22%	13.21	13.76	80187	10876	4.97%
2025-03-13	13.65	13.69	0.03	0.22%	13.41	13.79	58452	7959	3.62%
2025-03-12	13.49	13.66	0.20	1.49%	13.36	13.77	39248	5320	2.43%
2025-03-11	13.55	13.46	0.02	0.15%	13.27	13.57	25595	3429	1.58%
2025-03-10	13.59	13.44	-0.12	-0.88%	13.36	13.59	22423	3019	1.39%
2025-03-07	13.61	13.56	-0.03	-0.22%	13.45	13.73	27774	3778	1.72%
2025-03-06	13.40	13.59	0.19	1.42%	13.34	13.66	34891	4737	2.16%
2025-03-05	13.30	13.40	0.06	0.45%	13.08	13.40	28772	3809	1.78%
2025-03-04	13.07	13.34	0.29	2.22%	12.97	13.35	30288	4003	1.88%
2025-03-03	13.10	13.05	0.05	0.38%	12.87	13.44	35943	4751	2.23%
2025-02-28	13.64	13.00	-0.64	-4.69%	12.97	13.66	39418	5216	2.44%
2025-02-27	13.77	13.64	-0.13	-0.94%	13.43	13.88	43874	5960	2.72%
2025-02-26	13.71	13.77	0.13	0.95%	13.60	13.86	48944	6706	3.03%
2025-02-25	13.52	13.64	-0.17	-1.23%	13.40	13.84	54601	7462	3.38%
2025-02-24	13.60	13.81	0.16	1.17%	13.35	13.94	66418	9079	4.11%
2025-02-21	13.75	13.65	-0.10	-0.73%	13.45	13.76	74975	10210	4.64%
2025-02-20	13.20	13.75	0.58	4.40%	13.19	13.86	72310	9805	4.48%
2025-02-19	12.77	13.17	0.42	3.29%	12.77	13.18	30338	3962	1.88%
2025-02-18	13.26	12.75	-0.47	-3.56%	12.70	13.30	30558	3976	1.89%
2025-02-17	13.09	13.22	0.17	1.30%	13.02	13.34	29455	3885	1.82%
2025-02-14	13.16	13.05	-0.05	-0.38%	12.97	13.18	26052	3408	1.61%
2025-02-13	13.51	13.10	-0.33	-2.46%	13.04	13.51	33615	4430	2.08%
2025-02-12	13.36	13.43	0.09	0.67%	13.29	13.48	27084	3624	1.68%
2025-02-11	13.37	13.34	-0.03	-0.22%	13.21	13.40	29752	3955	1.84%
2025-02-10	13.44	13.37	0.24	1.83%	13.11	13.44	38820	5147	2.40%
2025-02-07	13.21	13.13	-0.05	-0.38%	12.91	13.37	44463	5860	2.75%
2025-02-06	12.84	13.18	0.36	2.81%	12.72	13.21	35528	4642	2.20%
2025-02-05	12.56	12.82	0.46	3.72%	12.45	12.92	39804	5068	2.46%
2025-01-27	12.77	12.36	-0.39	-3.06%	12.35	12.80	29599	3719	1.83%
2025-01-24	12.41	12.75	0.32	2.57%	12.33	12.79	34135	4292	2.11%
2025-01-23	12.85	12.43	-0.22	-1.74%	12.42	12.95	54358	6888	3.37%
2025-01-22	12.96	12.65	-0.31	-2.39%	12.60	13.00	36067	4609	2.23%
2025-01-21	13.08	12.96	-0.04	-0.31%	12.75	13.11	29132	3756	1.80%
2025-01-20	12.78	13.00	0.31	2.44%	12.58	13.07	37347	4808	2.31%
2025-01-17	12.59	12.69	0.10	0.79%	12.45	12.78	32049	4054	1.98%
2025-01-16	12.84	12.59	-0.10	-0.79%	12.50	12.95	29287	3712	1.81%
2025-01-15	12.87	12.69	-0.15	-1.17%	12.60	12.89	29917	3805	1.85%
2025-01-14	12.14	12.84	0.71	5.85%	12.14	12.85	40548	5104	2.51%
2025-01-13	11.94	12.13	0.05	0.41%	11.55	12.19	32071	3822	1.99%
2025-01-10	12.65	12.08	-0.60	-4.73%	12.08	12.85	37229	4638	2.31%
2025-01-09	12.50	12.68	0.17	1.36%	12.36	13.04	39580	5069	2.45%
2025-01-08	12.55	12.51	-0.15	-1.18%	12.03	12.72	43703	5435	2.71%
2025-01-07	12.24	12.66	0.53	4.37%	12.14	12.66	36831	4566	2.28%
2025-01-06	12.33	12.13	-0.31	-2.49%	11.70	12.38	41005	4961	2.54%
2025-01-03	13.10	12.44	-0.56	-4.31%	12.31	13.30	61968	7863	3.84%
2025-01-02	13.43	13.00	-0.42	-3.13%	12.68	13.63	64063	8452	3.97%
2024-12-31	14.60	13.42	-1.09	-7.51%	13.39	14.60	88101	12230	5.46%
2024-12-30	14.50	14.51	-0.07	-0.48%	14.03	14.91	77392	11286	4.79%
2024-12-27	14.95	14.58	-0.37	-2.47%	14.45	14.99	87023	12777	5.39%
2024-12-26	13.93	14.95	1.01	7.25%	13.83	15.15	133691	19678	8.28%