海能达(002583)股票行情
海能达(002583)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 12.12 | 12.32 | 0.16 | 1.32% | 12.11 | 12.32 | 362662 | 44285.25 | 2.83% |
| 2025-09-15 | 12.25 | 12.16 | -0.11 | -0.90% | 12.13 | 12.27 | 328084 | 39944.83 | 2.56% |
| 2025-09-12 | 12.45 | 12.27 | -0.17 | -1.37% | 12.25 | 12.46 | 538762 | 66485.18 | 4.20% |
| 2025-09-11 | 12.25 | 12.44 | 0.30 | 2.47% | 12.07 | 12.50 | 673764 | 82914.88 | 5.25% |
| 2025-09-10 | 12.07 | 12.14 | 0.07 | 0.58% | 12.06 | 12.30 | 383609 | 46712.50 | 2.99% |
| 2025-09-09 | 12.35 | 12.07 | -0.23 | -1.87% | 12.03 | 12.35 | 415503 | 50507.98 | 3.24% |
| 2025-09-08 | 12.22 | 12.30 | 0.09 | 0.74% | 12.10 | 12.40 | 523652 | 64045.64 | 4.08% |
| 2025-09-05 | 12.03 | 12.21 | 0.21 | 1.75% | 11.88 | 12.22 | 456325 | 55107.59 | 3.56% |
| 2025-09-04 | 12.15 | 12.00 | -0.15 | -1.23% | 11.81 | 12.41 | 613569 | 74547.39 | 4.78% |
| 2025-09-03 | 12.66 | 12.15 | -0.48 | -3.80% | 12.11 | 12.72 | 582361 | 72126.04 | 4.54% |
| 2025-09-02 | 13.10 | 12.63 | -0.47 | -3.59% | 12.50 | 13.14 | 755352 | 96285.93 | 5.89% |
| 2025-09-01 | 13.18 | 13.10 | -0.04 | -0.30% | 13.02 | 13.27 | 532400 | 69807.80 | 4.15% |
| 2025-08-29 | 13.23 | 13.14 | -0.19 | -1.43% | 13.06 | 13.37 | 690562 | 91050.86 | 5.38% |
| 2025-08-28 | 13.14 | 13.33 | 0.19 | 1.45% | 12.75 | 13.46 | 1148874 | 151040.62 | 8.96% |
| 2025-08-27 | 13.70 | 13.14 | -0.66 | -4.78% | 13.12 | 13.78 | 1529386 | 205942.28 | 11.92% |
| 2025-08-26 | 13.88 | 13.80 | -0.35 | -2.47% | 13.67 | 14.02 | 1412543 | 195783.38 | 11.01% |
| 2025-08-25 | 13.58 | 14.15 | 0.58 | 4.27% | 13.42 | 14.36 | 2285779 | 315865.34 | 17.82% |
| 2025-08-22 | 13.35 | 13.57 | 0.17 | 1.27% | 13.19 | 13.86 | 1836020 | 249148.91 | 14.31% |
| 2025-08-21 | 14.31 | 13.40 | -0.46 | -3.32% | 13.29 | 14.44 | 2883290 | 396900.62 | 22.48% |
| 2025-08-20 | 12.61 | 13.86 | 1.26 | 10.00% | 12.57 | 13.86 | 1543124 | 206414.03 | 12.03% |
| 2025-08-19 | 12.62 | 12.60 | 0.03 | 0.24% | 12.38 | 12.84 | 1106076 | 139387.20 | 8.62% |
| 2025-08-18 | 12.26 | 12.57 | 0.33 | 2.70% | 12.21 | 12.65 | 1070493 | 133712.25 | 8.35% |
| 2025-08-15 | 12.11 | 12.24 | 0.14 | 1.16% | 12.11 | 12.33 | 640249 | 78259.38 | 4.99% |
| 2025-08-14 | 12.34 | 12.10 | -0.24 | -1.94% | 12.02 | 12.48 | 819773 | 100201.15 | 6.39% |
| 2025-08-13 | 11.98 | 12.34 | 0.37 | 3.09% | 11.97 | 12.44 | 1316726 | 161408.80 | 10.27% |
| 2025-08-12 | 12.03 | 11.97 | -0.06 | -0.50% | 11.91 | 12.03 | 358113 | 42852.66 | 2.79% |
| 2025-08-11 | 11.93 | 12.03 | 0.09 | 0.75% | 11.90 | 12.08 | 485879 | 58345.25 | 3.79% |
| 2025-08-08 | 11.88 | 11.94 | 0.00 | 0.00% | 11.82 | 12.23 | 677944 | 81409.83 | 5.29% |
| 2025-08-07 | 11.90 | 11.94 | -0.01 | -0.08% | 11.87 | 11.98 | 318802 | 38028.04 | 2.49% |
| 2025-08-06 | 11.88 | 11.95 | 0.07 | 0.59% | 11.82 | 11.97 | 368605 | 43960.88 | 2.87% |
| 2025-08-05 | 11.77 | 11.88 | 0.13 | 1.11% | 11.77 | 11.96 | 329706 | 39072.77 | 2.57% |
| 2025-08-04 | 11.63 | 11.75 | 0.03 | 0.26% | 11.58 | 11.75 | 240462 | 28087.17 | 1.87% |
| 2025-08-01 | 11.71 | 11.72 | 0.01 | 0.09% | 11.60 | 11.85 | 322074 | 37726.16 | 2.51% |
| 2025-07-31 | 11.80 | 11.71 | -0.14 | -1.18% | 11.68 | 11.95 | 359304 | 42423.83 | 2.80% |
| 2025-07-30 | 12.00 | 11.85 | -0.17 | -1.41% | 11.72 | 12.00 | 426968 | 50635.18 | 3.33% |
| 2025-07-29 | 12.02 | 12.02 | -0.06 | -0.50% | 11.90 | 12.09 | 393543 | 47075.62 | 3.07% |
| 2025-07-28 | 11.99 | 12.08 | 0.12 | 1.00% | 11.88 | 12.26 | 552427 | 66785.27 | 4.31% |
| 2025-07-25 | 11.96 | 11.96 | 0.01 | 0.08% | 11.86 | 12.09 | 362479 | 43307.11 | 2.83% |
| 2025-07-24 | 11.79 | 11.95 | 0.17 | 1.44% | 11.79 | 11.95 | 380863 | 45305.88 | 2.97% |
| 2025-07-23 | 11.87 | 11.78 | -0.15 | -1.26% | 11.76 | 11.96 | 382490 | 45332.71 | 2.98% |
| 2025-07-22 | 12.11 | 11.93 | -0.12 | -1.00% | 11.87 | 12.14 | 449112 | 53680.18 | 3.50% |
| 2025-07-21 | 11.97 | 12.05 | 0.11 | 0.92% | 11.90 | 12.13 | 490555 | 59007.53 | 3.82% |
| 2025-07-18 | 12.03 | 11.94 | -0.08 | -0.67% | 11.88 | 12.04 | 376204 | 44879.71 | 2.93% |
| 2025-07-17 | 11.86 | 12.02 | 0.19 | 1.61% | 11.78 | 12.05 | 631942 | 75638.78 | 4.93% |
| 2025-07-16 | 11.60 | 11.83 | 0.21 | 1.81% | 11.57 | 12.08 | 584399 | 69225.36 | 4.56% |
| 2025-07-15 | 11.74 | 11.62 | -0.12 | -1.02% | 11.50 | 11.80 | 466887 | 54306.85 | 3.64% |
| 2025-07-14 | 11.81 | 11.74 | -0.10 | -0.84% | 11.72 | 11.86 | 288205 | 33869.96 | 2.25% |
| 2025-07-11 | 11.80 | 11.84 | 0.03 | 0.25% | 11.65 | 11.89 | 389162 | 45884.64 | 3.03% |
| 2025-07-10 | 11.77 | 11.81 | 0.01 | 0.08% | 11.70 | 11.84 | 284279 | 33465.59 | 2.22% |
| 2025-07-09 | 11.92 | 11.80 | -0.12 | -1.01% | 11.74 | 11.97 | 351642 | 41686.70 | 2.74% |
| 2025-07-08 | 11.78 | 11.92 | 0.13 | 1.10% | 11.72 | 11.93 | 328068 | 38886.52 | 2.56% |
| 2025-07-07 | 11.74 | 11.79 | 0.05 | 0.43% | 11.65 | 11.84 | 226190 | 26614.43 | 1.76% |
| 2025-07-04 | 11.96 | 11.74 | -0.22 | -1.84% | 11.72 | 11.96 | 429973 | 50756.04 | 3.35% |
| 2025-07-03 | 11.92 | 11.96 | 0.02 | 0.17% | 11.90 | 12.14 | 358253 | 42971.18 | 2.79% |
| 2025-07-02 | 12.13 | 11.94 | -0.21 | -1.73% | 11.90 | 12.13 | 436210 | 52281.80 | 3.40% |
| 2025-07-01 | 12.34 | 12.15 | -0.16 | -1.30% | 12.10 | 12.34 | 503396 | 61250.68 | 3.92% |
| 2025-06-30 | 12.13 | 12.31 | 0.28 | 2.33% | 12.07 | 12.36 | 649823 | 79792.05 | 5.07% |
| 2025-06-27 | 12.06 | 12.03 | -0.05 | -0.41% | 11.96 | 12.17 | 495509 | 59806.70 | 3.86% |
| 2025-06-26 | 12.26 | 12.08 | -0.17 | -1.39% | 12.07 | 12.32 | 763009 | 93019.66 | 5.95% |
| 2025-06-25 | 12.02 | 12.25 | 0.22 | 1.83% | 11.96 | 12.32 | 956612 | 116329.58 | 7.46% |
| 2025-06-24 | 11.87 | 12.03 | 0.10 | 0.84% | 11.84 | 12.07 | 698451 | 83755.09 | 5.45% |
| 2025-06-23 | 11.64 | 11.93 | 0.21 | 1.79% | 11.61 | 11.95 | 604129 | 71606.49 | 4.71% |
| 2025-06-20 | 11.93 | 11.72 | -0.30 | -2.50% | 11.70 | 12.07 | 650502 | 76874.56 | 5.07% |
| 2025-06-19 | 12.51 | 12.02 | -0.61 | -4.83% | 11.97 | 12.62 | 1123883 | 137004.58 | 8.76% |
| 2025-06-18 | 13.00 | 12.63 | -0.48 | -3.66% | 12.60 | 13.03 | 1429503 | 182580.58 | 11.14% |
| 2025-06-17 | 12.36 | 13.11 | 0.48 | 3.80% | 12.10 | 13.63 | 2314362 | 294006.44 | 18.04% |
| 2025-06-16 | 12.51 | 12.63 | 0.12 | 0.96% | 12.20 | 12.80 | 2521679 | 316069.75 | 19.66% |
| 2025-06-13 | 11.38 | 12.51 | 1.14 | 10.03% | 11.38 | 12.51 | 1481300 | 182522.38 | 11.55% |
| 2025-06-12 | 11.17 | 11.37 | 0.13 | 1.16% | 11.11 | 11.72 | 572038 | 65356.72 | 4.46% |
| 2025-06-11 | 11.26 | 11.24 | -0.03 | -0.27% | 11.17 | 11.35 | 301766 | 33967.12 | 2.35% |
| 2025-06-10 | 11.49 | 11.27 | -0.22 | -1.91% | 11.07 | 11.73 | 628245 | 71159.33 | 4.90% |
| 2025-06-09 | 11.39 | 11.49 | 0.10 | 0.88% | 11.39 | 11.55 | 332744 | 38246.20 | 2.59% |
| 2025-06-06 | 11.50 | 11.39 | -0.11 | -0.96% | 11.32 | 11.55 | 292051 | 33281.80 | 2.28% |
| 2025-06-05 | 11.33 | 11.50 | 0.14 | 1.23% | 11.28 | 11.53 | 425543 | 48695.98 | 3.32% |
| 2025-06-04 | 11.28 | 11.36 | 0.09 | 0.80% | 11.28 | 11.44 | 253844 | 28844.57 | 1.98% |
| 2025-06-03 | 11.23 | 11.27 | 0.01 | 0.09% | 11.15 | 11.40 | 266571 | 30110.23 | 2.08% |
| 2025-05-30 | 11.59 | 11.26 | -0.33 | -2.85% | 11.25 | 11.60 | 344498 | 39035.07 | 2.69% |
| 2025-05-29 | 11.31 | 11.59 | 0.23 | 2.02% | 11.30 | 11.60 | 386196 | 44520.76 | 3.01% |
| 2025-05-28 | 11.56 | 11.36 | -0.21 | -1.82% | 11.33 | 11.64 | 393132 | 44922.54 | 3.06% |
| 2025-05-27 | 11.69 | 11.57 | -0.18 | -1.53% | 11.48 | 11.71 | 386686 | 44759.61 | 3.01% |
深证大盘股票行情在线 K线走势图
