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(%) |
| 2020-08-07 | 9.30 | 9.30 | 9.00 | 9.14 | -0.16 | -1.72 | 355,106 | 32,367 | 3.23 | 2.03 |
| 2020-08-06 | 9.39 | 9.44 | 9.12 | 9.30 | -0.08 | -0.85 | 405,380 | 37,605 | 3.41 | 2.32 |
| 2020-08-05 | 9.48 | 9.52 | 9.21 | 9.38 | -0.10 | -1.05 | 417,953 | 39,122 | 3.27 | 2.39 |
| 2020-08-04 | 9.78 | 9.88 | 9.44 | 9.48 | -0.26 | -2.67 | 576,034 | 55,183 | 4.52 | 3.29 |
| 2020-08-03 | 9.37 | 9.74 | 9.34 | 9.74 | 0.41 | 4.39 | 733,874 | 70,398 | 4.29 | 4.20 |
| 2020-07-31 | 9.21 | 9.48 | 9.16 | 9.33 | 0.04 | 0.43 | 476,292 | 44,381 | 3.44 | 2.72 |
| 2020-07-30 | 9.28 | 9.60 | 9.26 | 9.29 | 0.08 | 0.87 | 638,043 | 60,088 | 3.69 | 3.65 |
| 2020-07-29 | 8.83 | 9.23 | 8.71 | 9.21 | 0.47 | 5.38 | 467,243 | 42,199 | 5.95 | 2.67 |
| 2020-07-28 | 8.98 | 9.02 | 8.60 | 8.74 | -0.10 | -1.13 | 376,465 | 33,113 | 4.75 | 2.15 |
| 2020-07-27 | 9.05 | 9.12 | 8.78 | 8.84 | -0.17 | -1.89 | 323,817 | 28,873 | 3.77 | 1.85 |
| 2020-07-24 | 9.25 | 9.49 | 9.00 | 9.01 | -0.31 | -3.33 | 522,347 | 48,204 | 5.26 | 2.99 |
| 2020-07-23 | 9.26 | 9.36 | 9.00 | 9.32 | -0.13 | -1.38 | 597,645 | 54,820 | 3.81 | 3.42 |
| 2020-07-22 | 9.43 | 9.62 | 9.29 | 9.45 | 0.03 | 0.32 | 597,122 | 56,428 | 3.50 | 3.41 |
| 2020-07-21 | 9.62 | 9.65 | 9.27 | 9.42 | -0.18 | -1.88 | 576,157 | 54,375 | 3.96 | 3.29 |
| 2020-07-20 | 9.08 | 9.60 | 8.99 | 9.60 | 0.68 | 7.62 | 659,819 | 61,380 | 6.84 | 3.77 |
| 2020-07-17 | 9.04 | 9.19 | 8.76 | 8.92 | -0.09 | -1.00 | 595,250 | 53,363 | 4.77 | 3.40 |
| 2020-07-16 | 9.63 | 9.73 | 8.71 | 9.01 | -0.62 | -6.44 | 915,671 | 84,662 | 10.59 | 5.23 |
| 2020-07-15 | 10.14 | 10.23 | 9.50 | 9.63 | -0.50 | -4.94 | 1,109,144 | 108,851 | 7.21 | 6.34 |
| 2020-07-14 | 10.02 | 10.58 | 10.01 | 10.13 | 0.29 | 2.95 | 1,551,421 | 158,267 | 5.79 | 8.87 |
| 2020-07-13 | 9.12 | 10.01 | 9.12 | 9.84 | 0.74 | 8.13 | 1,159,482 | 111,506 | 9.78 | 6.63 |
| 2020-07-10 | 9.32 | 9.33 | 9.00 | 9.10 | -0.30 | -3.19 | 760,736 | 69,761 | 3.51 | 4.35 |
| 2020-07-09 | 9.36 | 9.53 | 9.18 | 9.40 | 0.05 | 0.53 | 931,851 | 87,050 | 3.74 | 5.33 |
| 2020-07-08 | 8.82 | 9.42 | 8.81 | 9.35 | 0.45 | 5.06 | 972,019 | 89,084 | 6.85 | 5.56 |
| 2020-07-07 | 9.01 | 9.43 | 8.82 | 8.90 | 0.08 | 0.91 | 1,276,516 | 116,386 | 6.92 | 7.30 |
| 2020-07-06 | 8.26 | 8.82 | 8.18 | 8.82 | 0.80 | 9.98 | 1,220,383 | 104,933 | 7.98 | 6.98 |
| 2020-07-03 | 7.71 | 8.14 | 7.65 | 8.02 | 0.34 | 4.43 | 777,970 | 61,972 | 6.38 | 4.45 |
| 2020-07-02 | 7.49 | 7.72 | 7.46 | 7.68 | 0.16 | 2.13 | 594,445 | 45,400 | 3.46 | 3.40 |
| 2020-07-01 | 7.63 | 7.63 | 7.36 | 7.52 | -0.07 | -0.92 | 473,481 | 35,361 | 3.56 | 2.71 |
