海能实业(300787)股票行情 海能实业股票行情 300787股票行情_爱股网
海能实业(300787)股票行情
海能实业(300787)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 |
|---|
| 2025-11-07 | 12.42 | 12.42 | -0.07 | -0.56% | 12.36 | 12.47 | 55275 | 6862.42 | 2.89% | 20.00 |
| 2025-11-06 | 12.44 | 12.49 | 0.04 | 0.32% | 12.36 | 12.49 | 75494 | 9385.91 | 3.95% | 5.00 |
| 2025-11-05 | 12.20 | 12.45 | 0.04 | 0.32% | 12.17 | 12.48 | 97160 | 12027.20 | 5.09% | 0.00 |
| 2025-11-04 | 12.58 | 12.41 | -0.14 | -1.12% | 12.31 | 12.63 | 129249 | 16074.88 | 6.77% | 0.00 |
| 2025-11-03 | 12.48 | 12.55 | 0.07 | 0.56% | 12.28 | 12.56 | 120872 | 14987.61 | 6.33% | 0.00 |
| 2025-10-31 | 12.48 | 12.48 | 0.02 | 0.16% | 12.41 | 12.59 | 132723 | 16590.97 | 6.95% | 0.00 |
| 2025-10-30 | 12.98 | 12.46 | -0.62 | -4.74% | 12.42 | 13.00 | 214278 | 27123.78 | 11.22% | 0.00 |
| 2025-10-29 | 13.77 | 13.08 | -1.64 | -11.14% | 12.99 | 13.77 | 263861 | 34823.26 | 13.82% | 0.00 |
| 2025-10-28 | 14.48 | 14.72 | 0.12 | 0.82% | 14.36 | 14.82 | 56262 | 8243.03 | 2.95% | 0.00 |
| 2025-10-27 | 14.36 | 14.60 | 0.30 | 2.10% | 14.33 | 14.63 | 57905 | 8387.23 | 3.03% | 0.00 |
| 2025-10-24 | 13.99 | 14.30 | 0.32 | 2.29% | 13.87 | 14.34 | 47996 | 6808.23 | 2.51% | 0.00 |
| 2025-10-23 | 13.85 | 13.98 | 0.07 | 0.50% | 13.74 | 14.00 | 36650 | 5081.78 | 1.92% | 0.00 |
| 2025-10-22 | 13.78 | 13.91 | 0.01 | 0.07% | 13.73 | 14.10 | 36644 | 5108.84 | 1.92% | 0.00 |
| 2025-10-21 | 13.55 | 13.90 | 0.35 | 2.58% | 13.53 | 13.92 | 42704 | 5898.14 | 2.24% | 0.00 |
| 2025-10-20 | 13.38 | 13.55 | 0.37 | 2.81% | 13.32 | 13.62 | 52444 | 7073.21 | 2.75% | 0.00 |
| 2025-10-17 | 13.54 | 13.18 | -0.44 | -3.23% | 13.17 | 13.60 | 52472 | 6997.07 | 2.75% | 0.00 |
| 2025-10-16 | 13.67 | 13.62 | -0.09 | -0.66% | 13.59 | 13.83 | 44067 | 6040.06 | 2.31% | 0.00 |
| 2025-10-15 | 13.41 | 13.71 | 0.26 | 1.93% | 13.38 | 13.75 | 58208 | 7933.63 | 3.05% | 0.00 |
| 2025-10-14 | 13.99 | 13.45 | -0.39 | -2.82% | 13.41 | 14.06 | 63278 | 8654.26 | 3.31% | 0.00 |
| 2025-10-13 | 13.59 | 13.84 | -0.11 | -0.79% | 13.02 | 13.91 | 67326 | 9158.92 | 3.53% | 0.00 |
| 2025-10-10 | 14.13 | 13.95 | -0.18 | -1.27% | 13.72 | 14.17 | 64566 | 9006.25 | 3.38% | 0.00 |
| 2025-10-09 | 13.96 | 14.13 | 0.18 | 1.29% | 13.88 | 14.54 | 90270 | 12907.31 | 4.73% | 0.00 |
| 2025-09-30 | 13.81 | 13.95 | 0.14 | 1.01% | 13.81 | 14.20 | 59536 | 8369.10 | 3.12% | 0.00 |
| 2025-09-29 | 13.64 | 13.81 | 0.16 | 1.17% | 13.54 | 13.99 | 60697 | 8375.03 | 3.18% | 0.00 |
| 2025-09-26 | 13.82 | 13.65 | -0.11 | -0.80% | 13.45 | 13.89 | 69650 | 9565.63 | 3.65% | 0.00 |
| 2025-09-25 | 13.94 | 13.76 | -0.31 | -2.20% | 13.75 | 14.17 | 66188 | 9205.15 | 3.47% | 0.00 |
| 2025-09-24 | 13.74 | 14.07 | 0.25 | 1.81% | 13.58 | 14.08 | 62969 | 8763.03 | 3.30% | 0.00 |
| 2025-09-23 | 14.03 | 13.82 | -0.21 | -1.50% | 13.38 | 14.04 | 85160 | 11618.70 | 4.46% | 0.00 |
| 2025-09-22 | 13.96 | 14.03 | 0.06 | 0.43% | 13.80 | 14.25 | 57776 | 8100.95 | 3.03% | 83.00 |
| 2025-09-19 | 14.19 | 13.97 | -0.03 | -0.21% | 13.66 | 14.34 | 77658 | 10881.04 | 4.07% | 0.00 |
| 2025-09-18 | 14.67 | 14.00 | -0.66 | -4.50% | 13.86 | 14.67 | 112868 | 16084.21 | 5.91% | 0.00 |
| 2025-09-17 | 14.64 | 14.66 | 0.02 | 0.14% | 14.51 | 14.88 | 62897 | 9254.98 | 3.29% | 8.00 |
| 2025-09-16 | 14.61 | 14.64 | 0.04 | 0.27% | 14.32 | 14.72 | 47351 | 6894.65 | 2.48% | 75.00 |
| 2025-09-15 | 14.49 | 14.60 | 0.10 | 0.69% | 14.37 | 14.80 | 51351 | 7502.47 | 2.69% | 0.00 |
| 2025-09-12 | 14.69 | 14.50 | -0.18 | -1.23% | 14.49 | 14.74 | 43790 | 6388.88 | 2.29% | 0.00 |
| 2025-09-11 | 14.25 | 14.68 | 0.49 | 3.45% | 14.06 | 14.79 | 81363 | 11784.75 | 4.26% | 1.00 |
| 2025-09-10 | 14.25 | 14.19 | 0.00 | 0.00% | 14.17 | 14.47 | 54623 | 7801.04 | 2.86% | 12.00 |
| 2025-09-09 | 14.60 | 14.19 | -0.66 | -4.44% | 14.15 | 14.63 | 69834 | 10010.89 | 3.66% | 0.00 |
| 2025-09-08 | 14.70 | 14.85 | 0.11 | 0.75% | 14.57 | 14.95 | 58882 | 8678.80 | 3.08% | 0.00 |
| 2025-09-05 | 14.34 | 14.74 | 0.51 | 3.58% | 14.16 | 14.77 | 78915 | 11485.95 | 4.13% | 7.00 |
| 2025-09-04 | 14.40 | 14.23 | -0.17 | -1.18% | 14.02 | 14.80 | 96353 | 13908.19 | 5.05% | 0.00 |
| 2025-09-03 | 14.70 | 14.40 | -0.26 | -1.77% | 14.31 | 14.85 | 75022 | 10941.68 | 3.93% | 0.00 |
| 2025-09-02 | 15.45 | 14.66 | -0.82 | -5.30% | 14.45 | 15.46 | 127671 | 18849.47 | 6.69% | 0.00 |
| 2025-09-01 | 15.05 | 15.48 | 0.45 | 2.99% | 15.00 | 15.63 | 140898 | 21651.54 | 7.38% | 0.00 |
| 2025-08-29 | 15.27 | 15.03 | -0.26 | -1.70% | 14.93 | 15.34 | 80245 | 12068.99 | 4.20% | 10.00 |
| 2025-08-28 | 15.21 | 15.29 | 0.09 | 0.59% | 14.72 | 15.44 | 117831 | 17839.28 | 6.17% | 0.00 |
| 2025-08-27 | 15.80 | 15.20 | -0.61 | -3.86% | 15.00 | 15.95 | 118261 | 18492.26 | 6.19% | 0.00 |
| 2025-08-26 | 15.74 | 15.81 | 0.07 | 0.44% | 15.49 | 16.03 | 110228 | 17336.02 | 5.77% | 0.00 |
| 2025-08-25 | 15.59 | 15.74 | 0.11 | 0.70% | 15.44 | 15.95 | 154344 | 24296.43 | 8.08% | 0.00 |
| 2025-08-22 | 15.62 | 15.63 | 0.33 | 2.16% | 15.23 | 16.13 | 184000 | 28619.80 | 9.64% | 3.00 |
| 2025-08-21 | 15.63 | 15.30 | -0.17 | -1.10% | 15.15 | 15.70 | 97029 | 14921.18 | 5.08% | 0.00 |
| 2025-08-20 | 14.89 | 15.47 | 0.47 | 3.13% | 14.73 | 15.51 | 117680 | 17962.29 | 6.16% | 21.00 |
| 2025-08-19 | 14.79 | 15.00 | 0.20 | 1.35% | 14.64 | 15.04 | 75917 | 11268.62 | 3.98% | 0.00 |
| 2025-08-18 | 14.83 | 14.80 | 0.08 | 0.54% | 14.69 | 14.96 | 76294 | 11319.21 | 4.00% | 0.00 |
| 2025-08-15 | 14.61 | 14.72 | 0.16 | 1.10% | 14.61 | 14.84 | 80256 | 11828.21 | 4.20% | 8.00 |
| 2025-08-14 | 15.05 | 14.56 | -0.80 | -5.21% | 14.46 | 15.06 | 154994 | 22689.44 | 8.12% | 0.00 |
| 2025-08-13 | 15.28 | 15.36 | 0.12 | 0.79% | 15.12 | 15.37 | 89662 | 13669.87 | 4.70% | 0.00 |
| 2025-08-12 | 15.28 | 15.24 | -0.08 | -0.52% | 15.12 | 15.35 | 76375 | 11627.60 | 4.00% | 6.00 |
| 2025-08-11 | 15.50 | 15.32 | 0.11 | 0.72% | 15.15 | 15.61 | 111617 | 17119.44 | 5.85% | 0.00 |
| 2025-08-08 | 15.01 | 15.21 | 0.11 | 0.73% | 14.73 | 15.34 | 135814 | 20441.64 | 7.11% | 0.00 |
| 2025-08-07 | 14.93 | 15.10 | 0.19 | 1.27% | 14.93 | 16.21 | 220084 | 33817.20 | 11.53% | 6.00 |
| 2025-08-06 | 15.06 | 14.91 | -0.27 | -1.78% | 14.82 | 15.19 | 142483 | 21357.80 | 7.46% | 12.00 |
| 2025-08-05 | 14.26 | 15.18 | 0.90 | 6.30% | 14.26 | 15.37 | 184302 | 27320.16 | 9.65% | 0.00 |
| 2025-08-04 | 14.11 | 14.28 | 0.04 | 0.28% | 14.02 | 14.35 | 57148 | 8135.08 | 2.99% | 23.00 |
| 2025-08-01 | 14.05 | 14.24 | 0.12 | 0.85% | 14.02 | 14.41 | 56068 | 7984.71 | 2.94% | 5.00 |
| 2025-07-31 | 14.41 | 14.12 | -0.16 | -1.12% | 14.07 | 14.68 | 79592 | 11397.48 | 4.17% | 0.00 |
| 2025-07-30 | 14.60 | 14.28 | -0.38 | -2.59% | 14.12 | 14.65 | 81514 | 11689.87 | 4.27% | 0.00 |
| 2025-07-29 | 14.44 | 14.66 | -0.08 | -0.54% | 14.38 | 14.68 | 112921 | 16398.02 | 5.91% | 0.00 |
| 2025-07-28 | 13.95 | 14.74 | 1.01 | 7.36% | 13.88 | 14.85 | 167457 | 23997.00 | 8.77% | 0.00 |
| 2025-07-25 | 13.70 | 13.73 | 0.03 | 0.22% | 13.64 | 13.78 | 42997 | 5896.19 | 2.25% | 17.00 |
| 2025-07-24 | 13.61 | 13.70 | 0.13 | 0.96% | 13.56 | 13.72 | 66718 | 9090.69 | 3.49% | 0.00 |
| 2025-07-23 | 13.64 | 13.57 | -0.15 | -1.09% | 13.50 | 13.71 | 50982 | 6936.83 | 2.67% | 0.00 |
| 2025-07-22 | 13.95 | 13.72 | -0.23 | -1.65% | 13.62 | 13.97 | 83093 | 11439.02 | 4.35% | 0.00 |
| 2025-07-21 | 13.43 | 13.95 | 0.46 | 3.41% | 13.43 | 14.03 | 129513 | 17817.32 | 6.78% | 0.00 |
| 2025-07-18 | 13.73 | 13.49 | -0.23 | -1.68% | 13.43 | 13.93 | 100832 | 13692.50 | 5.28% | 0.00 |
| 2025-07-17 | 13.35 | 13.72 | 0.12 | 0.88% | 13.26 | 13.84 | 166096 | 22654.24 | 8.70% | 0.00 |
| 2025-07-16 | 14.25 | 13.60 | 0.45 | 3.42% | 13.48 | 14.88 | 273588 | 38606.26 | 14.33% | 16.00 |
| 2025-07-15 | 13.10 | 13.15 | 0.02 | 0.15% | 12.97 | 13.23 | 43468 | 5689.03 | 2.28% | 0.00 |
| 2025-07-14 | 13.01 | 13.13 | 0.09 | 0.69% | 12.99 | 13.18 | 35197 | 4612.23 | 1.84% | 0.00 |
| 2025-07-11 | 13.21 | 13.04 | -0.16 | -1.21% | 12.95 | 13.26 | 48891 | 6386.23 | 2.56% | 0.00 |
深证大盘股票行情在线 K线走势图
海能实业(300787)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
