海能技术 (920476) - 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
2026-06-18	19.910	19.210	-0.730	-3.66%	19.060	19.910	12966	2519	1.61%
2026-06-17	19.910	19.940	-0.110	-0.55%	19.850	20.400	9192	1834	1.14%
2026-06-16	20.210	20.050	0.040	0.20%	20.000	20.610	10792	2182	1.34%
2026-06-15	19.250	20.010	0.870	4.55%	19.180	20.160	15556	3073	1.93%
2026-06-12	18.930	19.140	0.440	2.35%	18.930	19.660	11876	2289	1.47%
2026-06-11	20.060	18.700	-1.470	-7.29%	18.680	20.120	25514	4898	3.16%
2026-06-10	20.300	20.170	-0.170	-0.84%	20.010	20.870	11191	2273	1.39%
2026-06-09	20.400	20.340	-0.110	-0.54%	19.760	20.520	27169	5454	3.37%
2026-06-08	20.600	20.450	-0.610	-2.90%	20.030	21.420	21395	4420	2.65%
2026-06-05	19.820	21.060	1.050	5.25%	19.750	21.500	27056	5641	3.36%
2026-06-04	19.850	20.010	0.100	0.50%	19.410	20.180	16271	3217	2.02%
2026-06-03	19.600	19.910	0.210	1.07%	19.420	20.430	23566	4679	2.92%
2026-06-02	19.150	19.700	0.480	2.50%	18.860	20.020	23371	4566	2.90%
2026-06-01	17.560	19.220	1.490	8.40%	17.560	19.240	25225	4716	3.13%
2026-05-29	17.200	17.730	0.580	3.38%	17.000	18.280	21395	3790	2.65%
2026-05-28	16.510	17.150	0.810	4.96%	16.250	17.290	14925	2513	1.85%
2026-05-27	16.940	16.340	-0.610	-3.60%	16.170	17.150	13593	2247	1.69%
2026-05-26	17.700	16.950	-0.650	-3.69%	16.570	17.700	14429	2446	1.79%
2026-05-25	18.300	17.600	-0.550	-3.03%	17.500	18.300	18383	3254	2.28%
2026-05-22	17.890	18.150	0.220	1.23%	17.500	18.480	18212	3270	2.26%
2026-05-21	17.900	17.930	0.440	2.52%	17.720	19.790	32025	5988	3.97%
2026-05-20	17.810	17.490	-0.460	-2.56%	17.400	17.920	9465	1662	1.17%
2026-05-19	17.510	17.950	0.440	2.51%	17.390	18.010	10124	1804	1.26%
2026-05-18	18.170	17.510	-0.560	-3.10%	17.400	18.230	20028	3526	2.48%
2026-05-15	18.760	18.070	-0.830	-4.39%	18.010	18.950	25806	4719	3.20%
2026-05-14	19.360	18.900	-0.400	-2.07%	18.800	19.550	13297	2538	1.65%
2026-05-13	19.100	19.300	0.200	1.05%	18.900	19.340	11975	2290	1.49%
2026-05-12	19.510	19.100	-0.390	-2.00%	19.030	19.750	11363	2202	1.41%
2026-05-11	19.700	19.490	-0.310	-1.57%	19.440	19.900	12509	2447	1.55%
2026-05-08	19.550	19.800	0.130	0.66%	19.490	20.130	12092	2400	1.50%
2026-05-07	19.470	19.670	0.150	0.77%	19.350	19.890	13284	2611	1.65%
2026-05-06	19.850	19.520	-0.140	-0.71%	19.380	19.900	12112	2376	1.50%
2026-04-30	19.750	19.660	0.050	0.25%	19.490	19.950	6952	1368	0.86%
2026-04-29	19.380	19.610	0.290	1.50%	19.380	19.920	10429	2051	1.29%
2026-04-28	20.790	19.320	-1.670	-7.96%	19.310	20.790	23209	4598	2.88%
2026-04-27	20.610	20.990	0.300	1.45%	20.580	21.250	12002	2517	1.49%
2026-04-24	21.180	20.690	-0.310	-1.48%	20.550	21.280	9541	1985	1.18%
2026-04-23	21.730	21.000	-0.810	-3.71%	21.000	21.980	12690	2697	1.57%
2026-04-22	21.650	21.810	0.050	0.23%	21.650	22.180	9317	2038	1.16%
2026-04-21	22.000	21.760	-0.400	-1.81%	21.650	22.300	15187	3318	1.88%
2026-04-20	21.800	22.250	0.660	3.06%	21.530	22.750	25222	5629	3.13%
2026-04-17	20.660	21.590	0.800	3.85%	20.550	21.800	20260	4281	2.51%
2026-04-16	20.470	20.790	0.330	1.61%	20.360	20.850	11777	2435	1.46%
2026-04-15	20.500	20.460	0.110	0.54%	20.390	20.800	11302	2325	1.40%
2026-04-14	20.250	20.350	0.210	1.04%	20.160	20.370	8888	1801	1.10%
2026-04-13	19.990	20.140	0.050	0.25%	19.900	20.350	11555	2332	1.43%
2026-04-10	20.200	20.090	0.070	0.35%	20.070	20.450	10078	2039	1.25%
2026-04-09	20.480	20.020	-0.600	-2.91%	20.000	20.540	13853	2798	1.72%
2026-04-08	20.300	20.620	0.760	3.83%	20.150	20.660	19094	3901	2.37%
2026-04-07	19.690	19.860	0.110	0.56%	19.690	20.320	12191	2436	1.51%
2026-04-03	20.260	19.750	-0.650	-3.19%	19.730	20.800	13287	2658	1.65%
2026-04-02	19.430	20.400	0.810	4.13%	19.430	20.970	22109	4507	2.74%
2026-04-01	19.560	19.590	0.310	1.61%	19.390	19.830	6370	1248	0.79%
2026-03-31	19.580	19.280	-0.380	-1.93%	19.220	19.940	7012	1374	0.87%
2026-03-30	19.610	19.660	-0.250	-1.26%	19.380	19.770	5087	996	0.63%
2026-03-27	19.780	19.910	0.130	0.66%	19.470	19.960	7483	1472	0.93%
2026-03-26	20.200	19.780	-0.240	-1.20%	19.620	20.290	8005	1597	0.99%
2026-03-25	19.890	20.020	0.270	1.37%	19.700	20.180	13937	2777	1.73%
2026-03-24	19.190	19.750	0.750	3.95%	19.050	19.850	16702	3254	2.07%
2026-03-23	20.580	19.000	-1.950	-9.31%	18.880	20.580	24686	4843	3.06%
2026-03-20	21.150	20.950	-0.150	-0.71%	20.860	21.480	9672	2051	1.20%
2026-03-19	21.990	21.100	-1.090	-4.91%	20.980	22.020	16934	3626	2.10%
2026-03-18	22.100	22.190	0.180	0.82%	22.040	22.500	11012	2450	1.37%
2026-03-17	22.350	22.010	-0.520	-2.31%	21.950	22.850	12892	2884	1.60%
2026-03-16	22.630	22.530	0.230	1.03%	22.320	23.250	14064	3207	1.75%
2026-03-13	23.000	22.300	-0.500	-2.19%	22.110	23.000	10075	2261	1.25%