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
2026-04-30	10.70	10.91	0.22	2.06%	10.62	11.07	62813	6789	3.20%
2026-04-29	10.51	10.69	0.17	1.62%	10.48	10.82	58454	6261	2.97%
2026-04-28	10.63	10.52	-0.19	-1.77%	10.46	10.76	75809	8003	3.86%
2026-04-27	10.39	10.71	0.25	2.39%	10.23	10.76	144322	15121	7.34%
2026-04-24	10.99	10.46	-1.44	-12.10%	10.26	10.99	196540	20479	10.00%
2026-04-23	12.31	11.90	-0.36	-2.94%	11.88	12.31	47051	5653	2.39%
2026-04-22	12.24	12.26	0.00	0.00%	12.16	12.31	38954	4766	1.98%
2026-04-21	12.35	12.26	-0.11	-0.89%	12.19	12.36	39825	4878	2.03%
2026-04-20	12.35	12.37	0.02	0.16%	12.25	12.40	42843	5284	2.18%
2026-04-17	12.28	12.35	0.07	0.57%	12.21	12.50	49027	6045	2.49%
2026-04-16	12.25	12.28	0.08	0.66%	12.06	12.30	28684	3497	1.46%
2026-04-15	12.31	12.20	-0.03	-0.25%	12.13	12.33	34776	4255	1.77%
2026-04-14	12.15	12.23	0.15	1.24%	12.12	12.31	35140	4292	1.79%
2026-04-13	12.07	12.08	0.01	0.08%	11.97	12.25	29964	3626	1.52%
2026-04-10	12.01	12.07	0.13	1.09%	11.98	12.20	37030	4487	1.88%
2026-04-09	11.96	11.94	-0.02	-0.17%	11.84	12.01	37226	4440	1.89%
2026-04-08	11.79	11.96	0.55	4.82%	11.73	11.97	50462	5991	2.57%
2026-04-07	11.20	11.41	0.24	2.15%	11.15	11.50	33839	3850	1.72%
2026-04-03	11.55	11.17	-0.29	-2.53%	11.07	11.58	37933	4251	1.93%
2026-04-02	11.71	11.46	-0.31	-2.63%	11.36	11.87	35891	4146	1.83%
2026-04-01	11.68	11.77	0.30	2.62%	11.64	11.85	45599	5354	2.39%
2026-03-31	11.58	11.47	-0.19	-1.63%	11.47	11.81	35020	4072	1.83%
2026-03-30	11.41	11.66	0.00	0.00%	11.39	11.67	36506	4217	1.91%
2026-03-27	11.32	11.66	0.09	0.78%	11.32	11.73	39999	4639	2.09%
2026-03-26	11.80	11.57	-0.27	-2.28%	11.48	11.97	44556	5202	2.33%
2026-03-25	11.83	11.84	0.13	1.11%	11.78	12.06	53071	6319	2.78%
2026-03-24	11.60	11.71	0.35	3.08%	11.28	11.77	79799	9163	4.18%
2026-03-23	11.69	11.36	-0.75	-6.19%	11.25	11.89	97884	11339	5.13%
2026-03-20	12.25	12.11	-0.09	-0.74%	12.02	12.69	93747	11510	4.91%
2026-03-19	12.51	12.20	-0.48	-3.79%	12.07	12.53	61336	7534	3.21%
2026-03-18	12.38	12.68	0.25	2.01%	12.27	12.69	69391	8654	3.63%
2026-03-17	12.65	12.43	-0.18	-1.43%	12.42	12.71	56133	7024	2.94%
2026-03-16	12.53	12.61	0.11	0.88%	12.39	12.62	36188	4525	1.90%
2026-03-13	12.52	12.50	-0.04	-0.32%	12.44	12.74	39810	5014	2.08%
2026-03-12	12.74	12.54	-0.24	-1.88%	12.50	12.85	61512	7785	3.22%
2026-03-11	12.96	12.78	-0.14	-1.08%	12.67	13.01	73585	9448	3.85%
2026-03-10	12.68	12.92	0.30	2.38%	12.64	12.95	50435	6497	2.64%
2026-03-09	12.53	12.62	-0.07	-0.55%	12.26	12.67	62163	7735	3.26%
2026-03-06	12.36	12.69	0.23	1.85%	12.31	12.78	52992	6682	2.78%
2026-03-05	12.35	12.46	0.34	2.81%	12.30	12.60	67227	8393	3.52%
2026-03-04	12.08	12.12	-0.09	-0.74%	12.03	12.29	53506	6497	2.80%
2026-03-03	12.73	12.21	-0.49	-3.86%	12.18	12.82	85665	10674	4.49%
2026-03-02	13.01	12.70	-0.57	-4.30%	12.58	13.12	93630	11983	4.90%
2026-02-27	13.28	13.27	-0.03	-0.23%	13.17	13.31	55313	7323	2.90%
2026-02-26	13.14	13.30	0.14	1.06%	13.12	13.34	59466	7890	3.11%
2026-02-25	13.27	13.16	-0.08	-0.60%	13.11	13.28	60233	7939	3.15%
2026-02-24	13.19	13.24	0.12	0.91%	13.14	13.31	56166	7434	2.94%
2026-02-13	13.20	13.12	-0.14	-1.06%	13.11	13.27	56206	7418	2.94%
2026-02-12	13.27	13.26	-0.02	-0.15%	13.14	13.32	63179	8374	3.31%
2026-02-11	13.05	13.28	0.20	1.53%	13.02	13.44	87973	11667	4.61%
2026-02-10	12.98	13.08	0.10	0.77%	12.92	13.16	77408	10120	4.05%
2026-02-09	12.89	12.98	0.27	2.12%	12.81	13.02	87012	11248	4.56%
2026-02-06	12.65	12.71	0.03	0.24%	12.53	12.92	82525	10551	4.32%
2026-02-05	12.81	12.68	-0.25	-1.93%	12.66	12.99	105215	13450	5.51%
2026-02-04	12.83	12.93	0.08	0.62%	12.74	12.96	86027	11052	4.50%
2026-02-03	12.60	12.85	0.37	2.96%	12.57	12.87	91275	11640	4.78%
2026-02-02	12.58	12.48	-0.14	-1.11%	12.48	12.78	77860	9859	4.08%
2026-01-30	12.48	12.62	0.18	1.45%	12.29	12.71	77234	9690	4.04%
2026-01-29	12.60	12.44	-0.07	-0.56%	12.40	12.89	100283	12674	5.25%
2026-01-28	12.79	12.51	-0.24	-1.88%	12.48	12.84	66253	8328	3.47%
2026-01-27	12.68	12.75	0.06	0.47%	12.30	12.76	90218	11337	4.72%
2026-01-26	12.80	12.69	-0.11	-0.86%	12.61	12.84	84827	10774	4.44%