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(%) |
| 2020-02-21 | 8.03 | 8.46 | 7.87 | 8.19 | 0.12 | 1.49 | 999,501 | 81,404 | 7.31 | 5.71 |
| 2020-02-20 | 7.95 | 8.29 | 7.83 | 8.07 | 0.01 | 0.12 | 1,037,973 | 83,561 | 5.71 | 5.93 |
| 2020-02-19 | 7.39 | 8.14 | 7.38 | 8.06 | 0.66 | 8.92 | 1,483,245 | 115,817 | 10.27 | 8.48 |
| 2020-02-18 | 7.18 | 7.40 | 7.11 | 7.40 | -0.08 | -1.07 | 1,094,164 | 79,603 | 3.88 | 6.25 |
| 2020-02-17 | 7.34 | 7.79 | 7.34 | 7.48 | -0.67 | -8.22 | 1,387,770 | 103,146 | 5.52 | 7.93 |
| 2020-02-14 | 8.02 | 8.26 | 8.00 | 8.15 | 0.04 | 0.49 | 209,559 | 17,053 | 3.21 | 1.20 |
| 2020-02-13 | 8.07 | 8.29 | 8.01 | 8.11 | 0.06 | 0.75 | 198,490 | 16,158 | 3.48 | 1.13 |
| 2020-02-12 | 7.87 | 8.05 | 7.84 | 8.05 | 0.11 | 1.39 | 165,470 | 13,181 | 2.64 | 0.95 |
| 2020-02-11 | 8.05 | 8.05 | 7.80 | 7.94 | -0.02 | -0.25 | 153,625 | 12,152 | 3.14 | 0.88 |
| 2020-02-10 | 7.81 | 7.99 | 7.77 | 7.96 | 0.12 | 1.53 | 192,695 | 15,192 | 2.81 | 1.10 |
| 2020-02-07 | 7.63 | 7.88 | 7.58 | 7.84 | 0.23 | 3.02 | 224,824 | 17,408 | 3.94 | 1.29 |
| 2020-02-06 | 7.48 | 7.68 | 7.40 | 7.61 | 0.15 | 2.01 | 226,901 | 17,128 | 3.75 | 1.30 |
| 2020-02-05 | 7.19 | 7.60 | 7.18 | 7.46 | 0.29 | 4.04 | 254,035 | 18,858 | 5.86 | 1.45 |
| 2020-02-04 | 6.75 | 7.31 | 6.75 | 7.17 | -0.23 | -3.11 | 284,900 | 20,324 | 7.57 | 1.63 |
| 2020-02-03 | 7.40 | 7.40 | 7.40 | 7.40 | -0.82 | -9.98 | 49,693 | 3,677 | 0.00 | 0.28 |
| 2020-01-23 | 8.46 | 8.58 | 8.15 | 8.22 | -0.35 | -4.08 | 212,923 | 17,750 | 5.02 | 1.22 |
| 2020-01-22 | 8.56 | 8.64 | 8.37 | 8.57 | 0.03 | 0.35 | 191,204 | 16,233 | 3.16 | 1.09 |
| 2020-01-21 | 8.61 | 8.81 | 8.53 | 8.54 | -0.10 | -1.16 | 186,836 | 16,150 | 3.24 | 1.07 |
| 2020-01-20 | 8.50 | 8.65 | 8.36 | 8.64 | 0.04 | 0.47 | 211,782 | 17,996 | 3.37 | 1.21 |
| 2020-01-17 | 8.75 | 8.81 | 8.55 | 8.60 | -0.16 | -1.83 | 226,974 | 19,561 | 2.97 | 1.30 |
| 2020-01-16 | 8.80 | 8.98 | 8.72 | 8.76 | -0.01 | -0.11 | 222,758 | 19,739 | 2.96 | 1.27 |
| 2020-01-15 | 8.87 | 8.87 | 8.70 | 8.77 | -0.08 | -0.90 | 145,689 | 12,774 | 1.92 | 0.83 |
| 2020-01-14 | 8.96 | 9.08 | 8.83 | 8.85 | -0.11 | -1.23 | 162,530 | 14,528 | 2.79 | 0.93 |
| 2020-01-13 | 8.94 | 8.98 | 8.72 | 8.96 | 0.01 | 0.11 | 218,796 | 19,362 | 2.91 | 1.25 |
| 2020-01-10 | 9.00 | 9.04 | 8.87 | 8.95 | 0.00 | 0.00 | 169,675 | 15,161 | 1.90 | 0.97 |
| 2020-01-09 | 8.78 | 9.07 | 8.78 | 8.95 | 0.25 | 2.87 | 242,855 | 21,768 | 3.33 | 1.39 |
| 2020-01-08 | 8.80 | 8.92 | 8.66 | 8.70 | -0.21 | -2.36 | 188,657 | 16,579 | 2.92 | 1.08 |
| 2020-01-07 | 8.92 | 9.07 | 8.86 | 8.91 | 0.14 | 1.60 | 228,542 | 20,412 | 2.39 | 1.31 |
| 2020-01-06 | 8.63 | 8.85 | 8.53 | 8.77 | 0.13 | 1.50 | 246,111 | 21,504 | 3.70 | 1.41 |
| 2020-01-03 | 8.60 | 8.68 | 8.52 | 8.64 | 0.04 | 0.47 | 174,500 | 14,986 | 1.86 | 1.00 |
| 2020-01-02 | 8.47 | 8.63 | 8.43 | 8.60 | 0.19 | 2.26 | 188,434 | 16,112 | 2.38 | 1.08 |
