海能达(002583) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-09-20 | 10.82 | 10.92 | 10.60 | 10.68 | -0.18 | -1.66 | 160,668 | 17,257 | 2.95 | 0.92 |
| 2019-09-19 | 10.76 | 10.92 | 10.67 | 10.86 | 0.20 | 1.88 | 164,504 | 17,770 | 2.35 | 0.94 |
| 2019-09-18 | 10.77 | 10.82 | 10.46 | 10.66 | -0.06 | -0.56 | 137,020 | 14,605 | 3.36 | 0.78 |
| 2019-09-17 | 11.08 | 11.08 | 10.61 | 10.72 | -0.38 | -3.42 | 226,740 | 24,438 | 4.23 | 1.30 |
| 2019-09-16 | 11.29 | 11.29 | 10.92 | 11.10 | -0.10 | -0.89 | 188,165 | 20,808 | 3.30 | 1.08 |
| 2019-09-12 | 10.71 | 11.37 | 10.65 | 11.20 | 0.44 | 4.09 | 416,863 | 46,104 | 6.69 | 2.38 |
| 2019-09-11 | 10.80 | 10.84 | 10.59 | 10.76 | 0.13 | 1.22 | 194,162 | 20,751 | 2.35 | 1.11 |
| 2019-09-10 | 10.80 | 11.08 | 10.45 | 10.63 | -0.17 | -1.57 | 337,341 | 36,060 | 5.83 | 1.93 |
| 2019-09-09 | 10.73 | 10.83 | 10.51 | 10.80 | 0.30 | 2.86 | 396,448 | 42,313 | 3.05 | 2.27 |
| 2019-09-06 | 9.87 | 10.75 | 9.87 | 10.50 | 0.68 | 6.92 | 522,596 | 54,172 | 8.96 | 2.99 |
| 2019-09-05 | 10.00 | 10.13 | 9.78 | 9.82 | 0.02 | 0.20 | 337,386 | 33,551 | 3.57 | 1.93 |
| 2019-09-04 | 9.69 | 9.87 | 9.58 | 9.80 | 0.10 | 1.03 | 254,157 | 24,678 | 2.99 | 1.45 |
| 2019-09-03 | 9.51 | 9.71 | 9.39 | 9.70 | 0.24 | 2.54 | 239,183 | 22,875 | 3.38 | 1.37 |
| 2019-09-02 | 9.12 | 9.50 | 9.12 | 9.46 | 0.33 | 3.61 | 220,935 | 20,701 | 4.16 | 1.26 |
| 2019-08-30 | 9.35 | 9.46 | 9.08 | 9.13 | -0.18 | -1.93 | 218,342 | 20,278 | 4.08 | 1.25 |
| 2019-08-29 | 9.34 | 9.47 | 9.16 | 9.31 | -0.11 | -1.17 | 224,596 | 20,872 | 3.29 | 1.28 |
| 2019-08-28 | 9.48 | 9.49 | 9.31 | 9.42 | -0.09 | -0.95 | 170,690 | 16,057 | 1.89 | 0.98 |
| 2019-08-27 | 9.51 | 9.67 | 9.41 | 9.51 | 0.08 | 0.85 | 334,407 | 31,856 | 2.76 | 1.91 |
| 2019-08-26 | 9.77 | 9.77 | 9.32 | 9.43 | -0.52 | -5.23 | 302,661 | 28,740 | 4.52 | 1.73 |
| 2019-08-23 | 10.10 | 10.12 | 9.78 | 9.95 | -0.14 | -1.39 | 171,422 | 17,008 | 3.37 | 0.98 |
| 2019-08-22 | 10.08 | 10.24 | 9.94 | 10.09 | 0.09 | 0.90 | 187,827 | 18,920 | 3.00 | 1.07 |
| 2019-08-21 | 10.00 | 10.13 | 9.87 | 10.00 | -0.05 | -0.50 | 187,090 | 18,704 | 2.59 | 1.07 |
| 2019-08-20 | 10.03 | 10.33 | 9.91 | 10.05 | 0.09 | 0.90 | 325,605 | 32,999 | 4.22 | 1.86 |
| 2019-08-19 | 9.77 | 9.98 | 9.56 | 9.96 | 0.47 | 4.95 | 348,946 | 34,184 | 4.43 | 1.99 |
| 2019-08-16 | 9.41 | 9.68 | 9.34 | 9.49 | 0.00 | 0.00 | 269,887 | 25,561 | 3.58 | 1.54 |
| 2019-08-15 | 9.44 | 9.56 | 9.15 | 9.49 | -0.29 | -2.97 | 473,916 | 44,250 | 4.19 | 2.71 |
| 2019-08-14 | 9.05 | 9.80 | 9.04 | 9.78 | 0.87 | 9.76 | 521,732 | 49,974 | 8.53 | 2.98 |
| 2019-08-13 | 9.35 | 9.35 | 8.78 | 8.91 | -0.59 | -6.21 | 318,812 | 28,723 | 6.00 | 1.82 |
| 2019-08-12 | 9.14 | 9.50 | 9.00 | 9.50 | 0.45 | 4.97 | 202,898 | 18,750 | 5.52 | 1.16 |
| 2019-08-09 | 9.36 | 9.65 | 8.98 | 9.05 | -0.20 | -2.16 | 234,951 | 21,723 | 7.24 | 1.34 |
| 2019-08-08 | 9.31 | 9.48 | 9.09 | 9.25 | 0.01 | 0.11 | 148,238 | 13,749 | 4.22 | 0.85 |
| 2019-08-07 | 9.68 | 9.68 | 9.24 | 9.24 | -0.21 | -2.22 | 138,359 | 12,977 | 4.66 | 0.79 |
| 2019-08-06 | 9.39 | 9.57 | 9.16 | 9.45 | -0.12 | -1.25 | 190,278 | 17,854 | 4.28 | 1.09 |
| 2019-08-05 | 9.77 | 9.82 | 9.53 | 9.57 | -0.19 | -1.95 | 149,842 | 14,476 | 2.97 | 0.86 |
| 2019-08-02 | 9.51 | 9.84 | 9.50 | 9.76 | 0.01 | 0.10 | 174,371 | 16,936 | 3.49 | 1.00 |
| 2019-08-01 | 9.72 | 9.98 | 9.67 | 9.75 | -0.02 | -0.20 | 180,146 | 17,650 | 3.17 | 1.03 |
| 2019-07-31 | 9.68 | 9.94 | 9.52 | 9.77 | 0.09 | 0.93 | 204,596 | 20,015 | 4.34 | 1.17 |
| 2019-07-30 | 9.42 | 10.05 | 9.40 | 9.68 | 0.23 | 2.43 | 261,587 | 25,557 | 6.88 | 1.50 |
| 2019-07-29 | 9.32 | 9.55 | 9.25 | 9.45 | 0.10 | 1.07 | 249,349 | 23,510 | 3.21 | 1.43 |
| 2019-07-26 | 9.16 | 9.63 | 9.16 | 9.35 | 0.22 | 2.41 | 306,248 | 28,768 | 5.15 | 1.75 |
| 2019-07-25 | 9.04 | 9.31 | 9.00 | 9.13 | 0.10 | 1.11 | 245,215 | 22,458 | 3.43 | 1.40 |
| 2019-07-24 | 8.55 | 9.18 | 8.53 | 9.03 | 0.51 | 5.99 | 283,318 | 25,298 | 7.63 | 1.62 |
| 2019-07-23 | 8.45 | 8.61 | 8.35 | 8.52 | 0.00 | 0.00 | 157,691 | 13,339 | 3.05 | 0.90 |
| 2019-07-22 | 8.71 | 8.72 | 8.41 | 8.52 | -0.14 | -1.62 | 119,579 | 10,173 | 3.58 | 0.68 |
| 2019-07-19 | 8.76 | 8.85 | 8.62 | 8.66 | -0.03 | -0.35 | 108,613 | 9,474 | 2.65 | 0.62 |
| 2019-07-18 | 8.85 | 8.86 | 8.66 | 8.69 | -0.17 | -1.92 | 140,626 | 12,307 | 2.26 | 0.80 |
| 2019-07-17 | 8.93 | 9.08 | 8.76 | 8.86 | -0.01 | -0.11 | 180,209 | 15,988 | 3.61 | 1.03 |
| 2019-07-16 | 8.49 | 8.92 | 8.42 | 8.87 | 0.37 | 4.35 | 243,641 | 21,464 | 5.88 | 1.39 |
| 2019-07-15 | 8.15 | 8.63 | 8.07 | 8.50 | 0.50 | 6.25 | 190,198 | 15,937 | 7.00 | 1.09 |
| 2019-07-12 | 8.30 | 8.30 | 7.97 | 8.00 | -0.24 | -2.91 | 130,894 | 10,526 | 4.00 | 0.75 |
| 2019-07-11 | 8.24 | 8.30 | 8.10 | 8.24 | 0.04 | 0.49 | 64,167 | 5,256 | 2.44 | 0.37 |
| 2019-07-10 | 8.19 | 8.30 | 8.14 | 8.20 | -0.01 | -0.12 | 63,571 | 5,219 | 1.95 | 0.36 |
| 2019-07-09 | 8.34 | 8.34 | 8.12 | 8.21 | -0.19 | -2.26 | 86,870 | 7,129 | 2.62 | 0.50 |
| 2019-07-08 | 8.60 | 8.64 | 8.24 | 8.40 | -0.26 | -3.00 | 105,316 | 8,803 | 4.62 | 0.60 |
| 2019-07-05 | 8.61 | 8.73 | 8.53 | 8.66 | 0.06 | 0.70 | 53,002 | 4,585 | 2.33 | 0.30 |
| 2019-07-04 | 8.74 | 8.80 | 8.52 | 8.60 | -0.14 | -1.60 | 75,070 | 6,488 | 3.20 | 0.43 |
| 2019-07-03 | 8.75 | 8.82 | 8.62 | 8.74 | -0.09 | -1.02 | 95,483 | 8,308 | 2.27 | 0.55 |
| 2019-07-02 | 8.92 | 8.98 | 8.73 | 8.83 | -0.09 | -1.01 | 96,043 | 8,485 | 2.80 | 0.55 |
| 2019-07-01 | 8.62 | 8.95 | 8.62 | 8.92 | 0.53 | 6.32 | 218,983 | 19,225 | 3.93 | 1.25 |
