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 |
|---|
| 2026-02-03 | 10.86 | 10.93 | 0.13 | 1.20% | 10.75 | 10.95 | 247748 | 26906.77 | 1.93% |
| 2026-02-02 | 10.87 | 10.80 | -0.08 | -0.74% | 10.76 | 11.00 | 279993 | 30447.16 | 2.18% |
| 2026-01-30 | 10.98 | 10.88 | -0.11 | -1.00% | 10.80 | 11.05 | 297138 | 32362.17 | 2.32% |
| 2026-01-29 | 11.00 | 10.99 | -0.08 | -0.72% | 10.88 | 11.18 | 296434 | 32751.24 | 2.31% |
| 2026-01-28 | 11.20 | 11.07 | -0.12 | -1.07% | 11.03 | 11.29 | 313976 | 34899.17 | 2.45% |
| 2026-01-27 | 11.10 | 11.19 | 0.04 | 0.36% | 10.90 | 11.23 | 342153 | 37843.65 | 2.67% |
| 2026-01-26 | 11.49 | 11.15 | -0.39 | -3.38% | 11.05 | 11.50 | 499626 | 56063.03 | 3.90% |
| 2026-01-23 | 11.18 | 11.54 | 0.37 | 3.31% | 11.14 | 11.60 | 514864 | 58839.70 | 4.01% |
| 2026-01-22 | 11.12 | 11.17 | 0.10 | 0.90% | 11.07 | 11.21 | 335668 | 37408.91 | 2.62% |
| 2026-01-21 | 11.01 | 11.07 | -0.24 | -2.12% | 10.88 | 11.18 | 534856 | 59093.93 | 4.17% |
| 2026-01-20 | 11.66 | 11.31 | -0.31 | -2.67% | 11.25 | 11.72 | 528544 | 60293.25 | 4.12% |
| 2026-01-19 | 11.67 | 11.62 | -0.13 | -1.11% | 11.50 | 11.72 | 361285 | 42020.26 | 2.82% |
| 2026-01-16 | 11.89 | 11.75 | -0.05 | -0.42% | 11.53 | 11.96 | 515506 | 60339.11 | 4.02% |
| 2026-01-15 | 11.93 | 11.80 | -0.23 | -1.91% | 11.65 | 12.00 | 579092 | 68266.60 | 4.51% |
| 2026-01-14 | 11.89 | 12.03 | 0.12 | 1.01% | 11.85 | 12.35 | 914389 | 110487.14 | 7.13% |
| 2026-01-13 | 12.37 | 11.91 | -0.45 | -3.64% | 11.85 | 12.45 | 950209 | 114478.25 | 7.41% |
| 2026-01-12 | 12.12 | 12.36 | 0.34 | 2.83% | 11.90 | 12.40 | 1203768 | 147326.98 | 9.38% |
| 2026-01-09 | 11.80 | 12.02 | 0.19 | 1.61% | 11.76 | 12.06 | 840324 | 100340.43 | 6.55% |
| 2026-01-08 | 11.55 | 11.83 | 0.28 | 2.42% | 11.52 | 11.88 | 639458 | 75188.92 | 4.99% |
| 2026-01-07 | 11.66 | 11.55 | -0.16 | -1.37% | 11.51 | 11.70 | 376879 | 43717.90 | 2.94% |
| 2026-01-06 | 11.52 | 11.71 | 0.17 | 1.47% | 11.47 | 11.79 | 579945 | 67585.14 | 4.52% |
| 2026-01-05 | 11.39 | 11.54 | 0.22 | 1.94% | 11.31 | 11.64 | 502410 | 57798.89 | 3.92% |
| 2025-12-31 | 11.30 | 11.32 | 0.01 | 0.09% | 11.25 | 11.42 | 283975 | 32198.54 | 2.21% |
| 2025-12-30 | 11.44 | 11.31 | -0.22 | -1.91% | 11.31 | 11.53 | 412171 | 47070.76 | 3.21% |
| 2025-12-29 | 11.50 | 11.53 | -0.02 | -0.17% | 11.41 | 11.63 | 493003 | 56723.14 | 3.84% |
| 2025-12-26 | 11.68 | 11.55 | -0.34 | -2.86% | 11.40 | 11.81 | 1178776 | 136515.89 | 9.19% |
| 2025-12-25 | 10.79 | 11.89 | 1.08 | 9.99% | 10.78 | 11.89 | 1337382 | 154842.14 | 10.43% |
| 2025-12-24 | 10.78 | 10.81 | 0.06 | 0.56% | 10.71 | 10.83 | 159155 | 17158.74 | 1.24% |
| 2025-12-23 | 10.90 | 10.75 | -0.15 | -1.38% | 10.74 | 10.90 | 173759 | 18770.57 | 1.35% |
| 2025-12-22 | 10.91 | 10.90 | -0.01 | -0.09% | 10.90 | 10.98 | 163748 | 17904.43 | 1.28% |
| 2025-12-19 | 10.81 | 10.91 | 0.09 | 0.83% | 10.81 | 10.94 | 160308 | 17462.64 | 1.25% |
| 2025-12-18 | 10.75 | 10.82 | -0.03 | -0.28% | 10.75 | 10.97 | 161575 | 17584.70 | 1.26% |
| 2025-12-17 | 10.80 | 10.85 | 0.04 | 0.37% | 10.64 | 10.88 | 217497 | 23409.98 | 1.70% |
| 2025-12-16 | 11.05 | 10.81 | -0.24 | -2.17% | 10.80 | 11.09 | 235958 | 25648.16 | 1.84% |
| 2025-12-15 | 11.14 | 11.05 | -0.20 | -1.78% | 11.05 | 11.21 | 258013 | 28666.21 | 2.01% |
| 2025-12-12 | 10.96 | 11.25 | 0.26 | 2.37% | 10.87 | 11.25 | 450210 | 49682.18 | 3.51% |
| 2025-12-11 | 11.16 | 10.99 | -0.19 | -1.70% | 10.98 | 11.16 | 251903 | 27824.00 | 1.96% |
| 2025-12-10 | 11.14 | 11.18 | 0.03 | 0.27% | 11.02 | 11.20 | 259284 | 28772.53 | 2.02% |
| 2025-12-09 | 11.33 | 11.15 | -0.21 | -1.85% | 11.15 | 11.39 | 337474 | 37913.60 | 2.63% |
| 2025-12-08 | 11.44 | 11.36 | -0.09 | -0.79% | 11.35 | 11.57 | 371192 | 42401.16 | 2.89% |
| 2025-12-05 | 11.29 | 11.45 | 0.12 | 1.06% | 11.22 | 11.49 | 283412 | 32207.80 | 2.21% |
| 2025-12-04 | 11.59 | 11.33 | -0.31 | -2.66% | 11.33 | 11.63 | 366618 | 41825.26 | 2.86% |
| 2025-12-03 | 11.83 | 11.64 | -0.27 | -2.27% | 11.55 | 11.85 | 407630 | 47600.38 | 3.18% |
| 2025-12-02 | 11.83 | 11.91 | 0.00 | 0.00% | 11.80 | 12.09 | 404436 | 48251.00 | 3.15% |
| 2025-12-01 | 11.80 | 11.91 | 0.07 | 0.59% | 11.79 | 12.04 | 414629 | 49471.83 | 3.23% |
| 2025-11-28 | 11.65 | 11.84 | 0.12 | 1.02% | 11.65 | 11.88 | 292983 | 34440.33 | 2.28% |
| 2025-11-27 | 11.85 | 11.72 | -0.08 | -0.68% | 11.70 | 11.92 | 363957 | 42928.56 | 2.84% |
| 2025-11-26 | 12.07 | 11.80 | -0.33 | -2.72% | 11.80 | 12.07 | 617785 | 73557.22 | 4.82% |
| 2025-11-25 | 11.97 | 12.13 | 0.16 | 1.34% | 11.80 | 12.29 | 951280 | 114579.77 | 7.42% |
| 2025-11-24 | 11.54 | 11.97 | 0.49 | 4.27% | 11.53 | 12.07 | 809864 | 96293.12 | 6.31% |
| 2025-11-21 | 11.61 | 11.48 | -0.34 | -2.88% | 11.42 | 11.85 | 520772 | 60467.32 | 4.06% |
| 2025-11-20 | 11.51 | 11.82 | 0.33 | 2.87% | 11.37 | 11.95 | 617797 | 72351.54 | 4.82% |
| 2025-11-19 | 11.72 | 11.49 | -0.26 | -2.21% | 11.45 | 11.74 | 323056 | 37278.51 | 2.52% |
| 2025-11-18 | 11.90 | 11.75 | -0.20 | -1.67% | 11.71 | 11.92 | 381122 | 44891.05 | 2.97% |
| 2025-11-17 | 11.71 | 11.95 | 0.19 | 1.62% | 11.62 | 12.05 | 689155 | 81781.58 | 5.37% |
| 2025-11-14 | 11.35 | 11.76 | 0.36 | 3.16% | 11.33 | 12.29 | 953454 | 113217.86 | 7.43% |
| 2025-11-13 | 11.50 | 11.40 | -0.12 | -1.04% | 11.33 | 11.50 | 280663 | 31985.49 | 2.19% |
| 2025-11-12 | 11.46 | 11.52 | 0.06 | 0.52% | 11.18 | 11.64 | 415409 | 47328.61 | 3.24% |
| 2025-11-11 | 11.45 | 11.46 | 0.03 | 0.26% | 11.38 | 11.54 | 246857 | 28294.35 | 1.92% |
| 2025-11-10 | 11.32 | 11.43 | 0.05 | 0.44% | 11.32 | 11.44 | 196783 | 22428.77 | 1.53% |
| 2025-11-07 | 11.35 | 11.38 | -0.03 | -0.26% | 11.29 | 11.51 | 250776 | 28553.55 | 1.96% |
| 2025-11-06 | 11.50 | 11.41 | -0.15 | -1.30% | 11.38 | 11.55 | 242345 | 27685.67 | 1.89% |
| 2025-11-05 | 11.31 | 11.56 | 0.12 | 1.05% | 11.27 | 11.72 | 339411 | 39164.54 | 2.65% |
| 2025-11-04 | 11.57 | 11.44 | -0.17 | -1.46% | 11.36 | 11.59 | 250237 | 28691.12 | 1.95% |
| 2025-11-03 | 11.54 | 11.61 | 0.11 | 0.96% | 11.43 | 11.61 | 296486 | 34208.39 | 2.31% |
| 2025-10-31 | 11.40 | 11.50 | 0.02 | 0.17% | 11.35 | 11.54 | 324285 | 37159.27 | 2.53% |
| 2025-10-30 | 11.38 | 11.48 | 0.12 | 1.06% | 11.26 | 11.65 | 530262 | 60889.78 | 4.13% |
| 2025-10-29 | 11.31 | 11.36 | 0.02 | 0.18% | 11.23 | 11.40 | 263530 | 29778.76 | 2.05% |
| 2025-10-28 | 11.40 | 11.34 | -0.08 | -0.70% | 11.31 | 11.44 | 225785 | 25684.67 | 1.76% |
| 2025-10-27 | 11.38 | 11.42 | 0.04 | 0.35% | 11.33 | 11.50 | 285527 | 32634.64 | 2.23% |
| 2025-10-24 | 11.65 | 11.38 | -0.25 | -2.15% | 11.37 | 11.69 | 507647 | 58373.45 | 3.96% |
| 2025-10-23 | 11.26 | 11.63 | 0.43 | 3.84% | 11.02 | 11.66 | 380736 | 42921.38 | 2.97% |
| 2025-10-22 | 11.15 | 11.20 | 0.01 | 0.09% | 11.10 | 11.25 | 190639 | 21331.10 | 1.49% |
| 2025-10-21 | 10.99 | 11.19 | 0.23 | 2.10% | 10.93 | 11.20 | 320755 | 35650.27 | 2.50% |
| 2025-10-20 | 10.98 | 10.96 | 0.04 | 0.37% | 10.91 | 11.06 | 227625 | 24995.74 | 1.77% |
| 2025-10-17 | 11.14 | 10.92 | -0.24 | -2.15% | 10.91 | 11.24 | 331766 | 36719.29 | 2.59% |
| 2025-10-16 | 11.31 | 11.16 | -0.16 | -1.41% | 11.07 | 11.38 | 342775 | 38353.38 | 2.67% |
| 2025-10-15 | 11.22 | 11.32 | 0.10 | 0.89% | 11.11 | 11.34 | 238792 | 26866.20 | 1.86% |
| 2025-10-14 | 11.41 | 11.22 | -0.16 | -1.41% | 11.20 | 11.65 | 363572 | 41416.55 | 2.83% |
| 2025-10-13 | 11.15 | 11.38 | -0.12 | -1.04% | 10.86 | 11.39 | 361657 | 40598.35 | 2.82% |
深证大盘股票行情在线 K线走势图
海能达(002583)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
