海能技术 (430476) - 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
2025-09-15	28.170	27.660	-0.010	-0.04%	27.610	28.390	22801	6379	2.83%
2025-09-12	27.750	27.670	-0.130	-0.47%	27.470	28.080	20368	5650	2.53%
2025-09-11	27.300	27.800	0.520	1.91%	27.270	27.860	25194	6954	3.12%
2025-09-10	27.550	27.280	-0.360	-1.30%	27.240	27.920	22270	6151	2.76%
2025-09-09	29.160	27.640	-1.490	-5.12%	27.630	29.190	41160	11583	5.10%
2025-09-08	29.030	29.130	-0.180	-0.61%	28.790	29.430	37552	10948	4.66%
2025-09-05	28.990	29.310	0.590	2.05%	28.470	29.510	44358	12861	5.50%
2025-09-04	28.450	28.720	0.510	1.81%	27.820	29.300	46372	13275	5.75%
2025-09-03	28.600	28.210	-0.630	-2.18%	28.150	29.300	33024	9472	4.10%
2025-09-02	28.580	28.840	-0.040	-0.14%	27.810	29.290	44914	12788	5.57%
2025-09-01	27.900	28.880	0.470	1.65%	27.370	29.020	48066	13502	5.96%
2025-08-29	28.270	28.410	0.020	0.07%	28.140	29.500	50142	14475	6.22%
2025-08-28	28.490	28.390	0.140	0.50%	27.410	28.490	51919	14545	6.44%
2025-08-27	29.270	28.250	-1.450	-4.88%	28.230	29.610	75610	21677	9.38%
2025-08-26	29.800	29.700	0.090	0.30%	29.300	30.600	69830	20939	8.66%
2025-08-25	30.060	29.610	-0.450	-1.50%	29.000	30.960	110892	33165	13.75%
2025-08-22	29.200	30.060	0.570	1.93%	28.670	30.360	125287	37018	15.54%
2025-08-21	32.480	29.490	-2.760	-8.56%	29.410	32.490	154262	47057	19.13%
2025-08-20	35.800	32.250	-3.970	-10.96%	31.480	36.220	212911	70580	26.41%
2025-08-19	45.050	36.220	0.080	0.22%	35.220	46.980	272779	112231	33.83%
2025-08-18	31.500	36.140	8.340	30.00%	31.300	36.140	105302	35363	13.06%
2025-08-15	21.860	27.800	6.410	29.97%	21.860	27.800	106024	27795	13.15%
2025-08-14	19.690	21.390	1.600	8.08%	19.460	21.400	57546	11932	7.14%
2025-08-13	19.400	19.790	0.750	3.94%	19.000	20.930	33257	6704	4.12%
2025-08-12	19.200	19.040	-0.160	-0.83%	18.750	19.360	9823	1865	1.22%
2025-08-11	19.700	19.200	-0.350	-1.79%	19.130	19.870	15704	3042	1.95%
2025-08-08	18.720	19.550	0.720	3.82%	18.630	19.650	19139	3686	2.37%
2025-08-07	18.650	18.830	0.320	1.73%	18.340	18.830	11276	2096	1.40%
2025-08-06	18.590	18.510	-0.030	-0.16%	18.410	18.680	9840	1822	1.22%
2025-08-05	19.000	18.540	-0.240	-1.28%	18.430	19.030	11566	2152	1.43%
2025-08-04	18.160	18.780	0.740	4.10%	18.020	19.100	23423	4367	2.91%
2025-08-01	18.180	18.040	-0.060	-0.33%	17.860	18.440	11957	2167	1.48%
2025-07-31	18.100	18.100	0.080	0.44%	17.950	18.740	23017	4234	2.85%
2025-07-30	18.080	18.020	0.020	0.11%	17.620	18.480	16594	2985	2.06%
2025-07-29	17.980	18.000	0.110	0.61%	17.660	18.150	11883	2135	1.47%
2025-07-28	18.000	17.890	-0.010	-0.06%	17.650	18.150	10737	1920	1.33%
2025-07-25	18.400	17.900	-0.530	-2.88%	17.830	18.470	13325	2403	1.65%
2025-07-24	18.070	18.430	0.580	3.25%	17.850	18.440	16403	2982	2.03%
2025-07-23	18.050	17.850	-0.220	-1.22%	17.820	18.210	15413	2778	1.91%
2025-07-22	17.650	18.070	0.420	2.38%	17.580	18.140	18220	3272	2.26%
2025-07-21	17.340	17.650	0.480	2.80%	17.180	17.670	13941	2437	1.73%
2025-07-18	17.620	17.170	-0.380	-2.17%	17.000	17.620	20418	3507	2.53%
2025-07-17	17.820	17.550	-0.260	-1.46%	17.520	17.880	13597	2398	1.69%
2025-07-16	17.940	17.810	0.120	0.68%	17.630	18.170	10320	1843	1.28%
2025-07-15	18.000	17.690	-0.380	-2.10%	17.370	18.090	13411	2369	1.66%
2025-07-14	17.820	18.070	0.290	1.63%	17.730	18.120	14555	2615	1.81%
2025-07-11	18.100	17.780	-0.020	-0.11%	17.490	18.390	26236	4672	3.25%
2025-07-10	18.250	17.800	-0.450	-2.47%	17.700	18.360	24525	4396	3.04%
2025-07-09	20.050	18.250	-1.050	-5.44%	18.230	20.080	30881	5826	3.83%
2025-07-08	18.770	19.300	0.360	1.90%	18.770	19.550	18763	3603	2.33%
2025-07-07	18.610	18.940	0.450	2.43%	18.530	19.760	25611	4879	3.18%
2025-07-04	19.430	18.490	-0.810	-4.20%	18.400	19.430	20219	3821	2.51%
2025-07-03	18.990	19.300	0.420	2.22%	18.990	20.180	32455	6382	4.03%
2025-07-02	18.630	18.880	0.530	2.89%	18.540	19.470	22452	4257	2.78%
2025-07-01	18.450	18.350	-0.110	-0.60%	18.060	18.790	9939	1832	1.23%
2025-06-30	19.250	18.460	-0.480	-2.53%	18.380	19.490	18465	3436	2.29%
2025-06-27	17.890	18.940	1.310	7.43%	17.700	18.970	27158	5000	3.37%
2025-06-26	18.180	17.630	-0.290	-1.62%	17.450	18.400	17535	3157	2.17%
2025-06-25	17.900	17.920	0.170	0.96%	17.520	18.110	16799	2990	2.08%
2025-06-24	17.290	17.750	0.610	3.56%	17.160	18.170	17817	3141	2.21%
2025-06-23	16.590	17.140	0.530	3.19%	16.430	17.250	14312	2401	1.78%
2025-06-20	17.350	16.610	-0.740	-4.27%	16.470	17.590	22920	3895	2.84%
2025-06-19	17.690	17.350	-0.420	-2.36%	17.300	18.140	18889	3340	2.34%
2025-06-18	18.370	17.770	-0.530	-2.90%	17.710	18.750	21709	3906	2.69%
2025-06-17	18.450	18.300	0.020	0.11%	18.200	18.850	22094	4080	2.74%
2025-06-16	18.610	18.280	-0.510	-2.71%	18.120	18.920	27780	5119	3.45%
2025-06-13	20.000	18.790	-1.050	-5.29%	18.650	20.000	28539	5453	3.54%
2025-06-12	19.790	19.840	0.210	1.07%	19.110	20.050	19089	3747	2.37%
2025-06-11	20.040	19.630	-0.210	-1.06%	19.520	20.040	25255	4993	3.13%
2025-06-10	20.000	19.840	0.150	0.76%	19.120	20.000	20844	4086	2.59%
2025-06-09	18.890	19.690	0.840	4.46%	18.740	19.690	22770	4391	2.82%