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
2025-10-31	12.48	12.48	0.02	0.16%	12.41	12.59	132723	16590	6.95%
2025-10-30	12.98	12.46	-0.62	-4.74%	12.42	13.00	214278	27123	11.22%
2025-10-29	13.77	13.08	-1.64	-11.14%	12.99	13.77	263861	34823	13.82%
2025-10-28	14.48	14.72	0.12	0.82%	14.36	14.82	56262	8243	2.95%
2025-10-27	14.36	14.60	0.30	2.10%	14.33	14.63	57905	8387	3.03%
2025-10-24	13.99	14.30	0.32	2.29%	13.87	14.34	47996	6808	2.51%
2025-10-23	13.85	13.98	0.07	0.50%	13.74	14.00	36650	5081	1.92%
2025-10-22	13.78	13.91	0.01	0.07%	13.73	14.10	36644	5108	1.92%
2025-10-21	13.55	13.90	0.35	2.58%	13.53	13.92	42704	5898	2.24%
2025-10-20	13.38	13.55	0.37	2.81%	13.32	13.62	52444	7073	2.75%
2025-10-17	13.54	13.18	-0.44	-3.23%	13.17	13.60	52472	6997	2.75%
2025-10-16	13.67	13.62	-0.09	-0.66%	13.59	13.83	44067	6040	2.31%
2025-10-15	13.41	13.71	0.26	1.93%	13.38	13.75	58208	7933	3.05%
2025-10-14	13.99	13.45	-0.39	-2.82%	13.41	14.06	63278	8654	3.31%
2025-10-13	13.59	13.84	-0.11	-0.79%	13.02	13.91	67326	9158	3.53%
2025-10-10	14.13	13.95	-0.18	-1.27%	13.72	14.17	64566	9006	3.38%
2025-10-09	13.96	14.13	0.18	1.29%	13.88	14.54	90270	12907	4.73%
2025-09-30	13.81	13.95	0.14	1.01%	13.81	14.20	59536	8369	3.12%
2025-09-29	13.64	13.81	0.16	1.17%	13.54	13.99	60697	8375	3.18%
2025-09-26	13.82	13.65	-0.11	-0.80%	13.45	13.89	69650	9565	3.65%
2025-09-25	13.94	13.76	-0.31	-2.20%	13.75	14.17	66188	9205	3.47%
2025-09-24	13.74	14.07	0.25	1.81%	13.58	14.08	62969	8763	3.30%
2025-09-23	14.03	13.82	-0.21	-1.50%	13.38	14.04	85160	11618	4.46%
2025-09-22	13.96	14.03	0.06	0.43%	13.80	14.25	57776	8100	3.03%
2025-09-19	14.19	13.97	-0.03	-0.21%	13.66	14.34	77658	10881	4.07%
2025-09-18	14.67	14.00	-0.66	-4.50%	13.86	14.67	112868	16084	5.91%
2025-09-17	14.64	14.66	0.02	0.14%	14.51	14.88	62897	9254	3.29%
2025-09-16	14.61	14.64	0.04	0.27%	14.32	14.72	47351	6894	2.48%
2025-09-15	14.49	14.60	0.10	0.69%	14.37	14.80	51351	7502	2.69%
2025-09-12	14.69	14.50	-0.18	-1.23%	14.49	14.74	43790	6388	2.29%
2025-09-11	14.25	14.68	0.49	3.45%	14.06	14.79	81363	11784	4.26%
2025-09-10	14.25	14.19	0.00	0.00%	14.17	14.47	54623	7801	2.86%
2025-09-09	14.60	14.19	-0.66	-4.44%	14.15	14.63	69834	10010	3.66%
2025-09-08	14.70	14.85	0.11	0.75%	14.57	14.95	58882	8678	3.08%
2025-09-05	14.34	14.74	0.51	3.58%	14.16	14.77	78915	11485	4.13%
2025-09-04	14.40	14.23	-0.17	-1.18%	14.02	14.80	96353	13908	5.05%
2025-09-03	14.70	14.40	-0.26	-1.77%	14.31	14.85	75022	10941	3.93%
2025-09-02	15.45	14.66	-0.82	-5.30%	14.45	15.46	127671	18849	6.69%
2025-09-01	15.05	15.48	0.45	2.99%	15.00	15.63	140898	21651	7.38%
2025-08-29	15.27	15.03	-0.26	-1.70%	14.93	15.34	80245	12068	4.20%
2025-08-28	15.21	15.29	0.09	0.59%	14.72	15.44	117831	17839	6.17%
2025-08-27	15.80	15.20	-0.61	-3.86%	15.00	15.95	118261	18492	6.19%
2025-08-26	15.74	15.81	0.07	0.44%	15.49	16.03	110228	17336	5.77%
2025-08-25	15.59	15.74	0.11	0.70%	15.44	15.95	154344	24296	8.08%
2025-08-22	15.62	15.63	0.33	2.16%	15.23	16.13	184000	28619	9.64%
2025-08-21	15.63	15.30	-0.17	-1.10%	15.15	15.70	97029	14921	5.08%
2025-08-20	14.89	15.47	0.47	3.13%	14.73	15.51	117680	17962	6.16%
2025-08-19	14.79	15.00	0.20	1.35%	14.64	15.04	75917	11268	3.98%
2025-08-18	14.83	14.80	0.08	0.54%	14.69	14.96	76294	11319	4.00%
2025-08-15	14.61	14.72	0.16	1.10%	14.61	14.84	80256	11828	4.20%
2025-08-14	15.05	14.56	-0.80	-5.21%	14.46	15.06	154994	22689	8.12%
2025-08-13	15.28	15.36	0.12	0.79%	15.12	15.37	89662	13669	4.70%
2025-08-12	15.28	15.24	-0.08	-0.52%	15.12	15.35	76375	11627	4.00%
2025-08-11	15.50	15.32	0.11	0.72%	15.15	15.61	111617	17119	5.85%
2025-08-08	15.01	15.21	0.11	0.73%	14.73	15.34	135814	20441	7.11%
2025-08-07	14.93	15.10	0.19	1.27%	14.93	16.21	220084	33817	11.53%
2025-08-06	15.06	14.91	-0.27	-1.78%	14.82	15.19	142483	21357	7.46%
2025-08-05	14.26	15.18	0.90	6.30%	14.26	15.37	184302	27320	9.65%
2025-08-04	14.11	14.28	0.04	0.28%	14.02	14.35	57148	8135	2.99%
2025-08-01	14.05	14.24	0.12	0.85%	14.02	14.41	56068	7984	2.94%
2025-07-31	14.41	14.12	-0.16	-1.12%	14.07	14.68	79592	11397	4.17%
2025-07-30	14.60	14.28	-0.38	-2.59%	14.12	14.65	81514	11689	4.27%
2025-07-29	14.44	14.66	-0.08	-0.54%	14.38	14.68	112921	16398	5.91%
2025-07-28	13.95	14.74	1.01	7.36%	13.88	14.85	167457	23997	8.77%
2025-07-25	13.70	13.73	0.03	0.22%	13.64	13.78	42997	5896	2.25%