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
2025-12-16	11.30	11.10	-0.16	-1.42%	11.03	11.30	38361	4268	2.01%
2025-12-15	11.31	11.26	-0.09	-0.79%	11.20	11.41	44602	5039	2.34%
2025-12-12	11.35	11.35	-0.02	-0.18%	11.30	11.48	40064	4563	2.10%
2025-12-11	11.60	11.37	-0.22	-1.90%	11.37	11.66	44522	5107	2.33%
2025-12-10	11.80	11.59	-0.25	-2.11%	11.59	11.89	55388	6470	2.90%
2025-12-09	11.96	11.84	-0.12	-1.00%	11.82	12.00	34295	4087	1.80%
2025-12-08	11.92	11.96	0.07	0.59%	11.84	12.03	49542	5929	2.59%
2025-12-05	11.68	11.89	0.20	1.71%	11.53	11.91	43568	5133	2.28%
2025-12-04	11.84	11.69	-0.15	-1.27%	11.58	11.93	46447	5443	2.43%
2025-12-03	12.02	11.84	-0.16	-1.33%	11.77	12.03	51181	6060	2.68%
2025-12-02	12.01	12.00	-0.05	-0.41%	11.92	12.04	48679	5826	2.55%
2025-12-01	11.91	12.05	0.15	1.26%	11.82	12.07	71969	8617	3.77%
2025-11-28	11.77	11.90	0.08	0.68%	11.73	11.93	44229	5230	2.32%
2025-11-27	11.63	11.82	0.20	1.72%	11.63	11.90	40506	4787	2.12%
2025-11-26	11.66	11.62	-0.08	-0.68%	11.60	11.83	38262	4485	2.00%
2025-11-25	11.54	11.70	0.24	2.09%	11.52	11.80	53748	6294	2.81%
2025-11-24	11.31	11.46	0.22	1.96%	11.28	11.55	49879	5694	2.61%
2025-11-21	11.55	11.24	-0.46	-3.93%	11.18	11.72	73768	8400	3.86%
2025-11-20	11.88	11.70	-0.15	-1.27%	11.68	11.99	65866	7768	3.45%
2025-11-19	12.10	11.85	-0.28	-2.31%	11.80	12.19	64799	7726	3.39%
2025-11-18	12.25	12.13	-0.16	-1.30%	12.10	12.27	51891	6307	2.72%
2025-11-17	12.19	12.29	0.10	0.82%	12.10	12.38	59367	7268	3.11%
2025-11-14	12.15	12.19	-0.20	-1.61%	12.03	12.33	79264	9686	4.15%
2025-11-13	12.34	12.39	0.02	0.16%	12.21	12.41	68948	8506	3.61%
2025-11-12	12.46	12.37	-0.09	-0.72%	12.28	12.49	80131	9911	4.20%
2025-11-11	12.50	12.46	0.04	0.32%	12.40	12.58	82917	10337	4.34%
2025-11-10	12.44	12.42	0.00	0.00%	12.35	12.48	66813	8287	3.50%
2025-11-07	12.42	12.42	-0.07	-0.56%	12.36	12.47	55275	6862	2.89%
2025-11-06	12.44	12.49	0.04	0.32%	12.36	12.49	75494	9385	3.95%
2025-11-05	12.20	12.45	0.04	0.32%	12.17	12.48	97160	12027	5.09%
2025-11-04	12.58	12.41	-0.14	-1.12%	12.31	12.63	129249	16074	6.77%
2025-11-03	12.48	12.55	0.07	0.56%	12.28	12.56	120872	14987	6.33%
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%