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
2025-09-30	25.200	24.930	-0.180	-0.72%	24.930	25.250	13504	3378	1.67%
2025-09-29	25.320	25.110	-0.190	-0.75%	24.930	25.560	20463	5143	2.54%
2025-09-26	24.970	25.300	0.350	1.40%	24.810	25.550	18276	4604	2.27%
2025-09-25	25.400	24.950	-0.450	-1.77%	24.950	25.410	21239	5330	2.63%
2025-09-24	25.570	25.400	-0.060	-0.24%	25.120	25.620	16865	4279	2.09%
2025-09-23	26.140	25.460	-0.570	-2.19%	25.080	26.280	24922	6359	3.09%
2025-09-22	26.630	26.030	-0.590	-2.22%	25.840	26.850	24750	6461	3.07%
2025-09-19	28.650	26.620	-2.300	-7.95%	26.500	28.790	59087	16125	7.33%
2025-09-18	28.200	28.920	0.870	3.10%	27.930	30.000	65080	18954	8.07%
2025-09-17	28.010	28.050	0.080	0.29%	27.810	28.280	17923	5025	2.22%
2025-09-16	27.660	27.970	0.310	1.12%	27.460	28.200	19411	5415	2.41%
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%