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(%) |
| 2021-03-04 | 5.99 | 6.31 | 5.96 | 6.12 | 0.13 | 2.17 | 295,862 | 18,226 | 5.84 | 1.63 |
| 2021-03-03 | 5.89 | 6.04 | 5.78 | 5.99 | 0.16 | 2.74 | 226,919 | 13,510 | 4.46 | 1.25 |
| 2021-03-02 | 5.79 | 5.87 | 5.74 | 5.83 | 0.09 | 1.57 | 166,791 | 9,684 | 2.26 | 0.92 |
| 2021-03-01 | 5.64 | 5.75 | 5.64 | 5.74 | 0.08 | 1.41 | 107,228 | 6,137 | 1.94 | 0.59 |
| 2021-02-26 | 5.55 | 5.71 | 5.55 | 5.66 | 0.01 | 0.18 | 117,963 | 6,681 | 2.83 | 0.65 |
| 2021-02-25 | 5.75 | 5.76 | 5.60 | 5.65 | -0.06 | -1.05 | 122,268 | 6,937 | 2.80 | 0.67 |
| 2021-02-24 | 5.63 | 5.82 | 5.62 | 5.71 | 0.08 | 1.42 | 166,305 | 9,539 | 3.55 | 0.92 |
| 2021-02-23 | 5.71 | 5.83 | 5.61 | 5.63 | -0.11 | -1.92 | 137,781 | 7,835 | 3.83 | 0.76 |
| 2021-02-22 | 5.71 | 5.93 | 5.70 | 5.74 | 0.08 | 1.41 | 244,744 | 14,232 | 4.06 | 1.35 |
| 2021-02-19 | 5.59 | 5.67 | 5.50 | 5.66 | 0.07 | 1.25 | 210,961 | 11,821 | 3.04 | 1.16 |
| 2021-02-18 | 5.29 | 5.76 | 5.29 | 5.59 | 0.35 | 6.68 | 302,740 | 16,878 | 8.97 | 1.67 |
| 2021-02-10 | 5.26 | 5.28 | 5.19 | 5.24 | 0.04 | 0.77 | 85,921 | 4,499 | 1.73 | 0.47 |
| 2021-02-09 | 5.26 | 5.26 | 5.17 | 5.20 | 0.04 | 0.78 | 88,590 | 4,620 | 1.74 | 0.49 |
| 2021-02-08 | 5.19 | 5.30 | 5.16 | 5.16 | 0.06 | 1.18 | 99,637 | 5,205 | 2.75 | 0.55 |
| 2021-02-05 | 5.22 | 5.32 | 5.09 | 5.10 | -0.15 | -2.86 | 119,497 | 6,203 | 4.38 | 0.66 |
| 2021-02-04 | 5.20 | 5.31 | 5.02 | 5.25 | 0.01 | 0.19 | 187,454 | 9,659 | 5.53 | 1.03 |
| 2021-02-03 | 5.55 | 5.55 | 5.21 | 5.24 | -0.28 | -5.07 | 212,438 | 11,243 | 6.16 | 1.17 |
| 2021-02-02 | 5.55 | 5.61 | 5.46 | 5.52 | -0.04 | -0.72 | 80,339 | 4,449 | 2.70 | 0.44 |
| 2021-02-01 | 5.83 | 5.91 | 5.42 | 5.56 | -0.33 | -5.60 | 261,867 | 14,732 | 8.32 | 1.44 |
| 2021-01-29 | 6.08 | 6.08 | 5.85 | 5.89 | -0.17 | -2.81 | 132,180 | 7,846 | 3.80 | 0.73 |
| 2021-01-28 | 6.00 | 6.11 | 5.99 | 6.06 | 0.01 | 0.17 | 73,398 | 4,448 | 1.98 | 0.40 |
| 2021-01-27 | 6.05 | 6.12 | 5.99 | 6.05 | -0.02 | -0.33 | 71,078 | 4,298 | 2.14 | 0.39 |
| 2021-01-26 | 6.05 | 6.13 | 6.00 | 6.07 | 0.04 | 0.66 | 82,105 | 4,969 | 2.16 | 0.45 |
| 2021-01-25 | 6.16 | 6.16 | 6.00 | 6.03 | -0.12 | -1.95 | 116,566 | 7,043 | 2.60 | 0.64 |
| 2021-01-22 | 6.26 | 6.28 | 6.11 | 6.15 | -0.15 | -2.38 | 120,555 | 7,447 | 2.70 | 0.66 |
| 2021-01-21 | 6.26 | 6.39 | 6.23 | 6.30 | 0.01 | 0.16 | 95,355 | 6,013 | 2.54 | 0.53 |
| 2021-01-20 | 6.39 | 6.39 | 6.26 | 6.29 | -0.07 | -1.10 | 94,051 | 5,924 | 2.04 | 0.52 |
| 2021-01-19 | 6.43 | 6.44 | 6.32 | 6.36 | -0.10 | -1.55 | 133,085 | 8,481 | 1.86 | 0.73 |
| 2021-01-18 | 6.35 | 6.48 | 6.32 | 6.46 | 0.07 | 1.10 | 143,532 | 9,226 | 2.50 | 0.79 |
| 2021-01-15 | 6.34 | 6.45 | 6.32 | 6.39 | 0.00 | 0.00 | 156,515 | 10,005 | 2.03 | 0.86 |
| 2021-01-14 | 6.29 | 6.48 | 6.27 | 6.39 | 0.11 | 1.75 | 243,417 | 15,580 | 3.34 | 1.34 |
| 2021-01-13 | 6.22 | 6.34 | 6.05 | 6.28 | 0.08 | 1.29 | 255,345 | 15,910 | 4.68 | 1.41 |
| 2021-01-12 | 6.01 | 6.35 | 6.01 | 6.20 | 0.21 | 3.51 | 260,113 | 16,242 | 5.68 | 1.43 |
| 2021-01-11 | 6.13 | 6.20 | 5.95 | 5.99 | -0.11 | -1.80 | 133,354 | 8,063 | 4.10 | 0.73 |
| 2021-01-08 | 5.92 | 6.18 | 5.86 | 6.10 | 0.14 | 2.35 | 164,454 | 9,992 | 5.37 | 0.91 |
| 2021-01-07 | 6.08 | 6.11 | 5.92 | 5.96 | -0.15 | -2.46 | 145,810 | 8,728 | 3.11 | 0.80 |
| 2021-01-06 | 6.27 | 6.27 | 6.07 | 6.11 | -0.17 | -2.71 | 149,301 | 9,155 | 3.18 | 0.82 |
| 2021-01-05 | 6.26 | 6.37 | 6.21 | 6.28 | -0.04 | -0.63 | 153,117 | 9,605 | 2.53 | 0.84 |
| 2021-01-04 | 6.22 | 6.34 | 6.13 | 6.32 | 0.18 | 2.93 | 210,922 | 13,177 | 3.42 | 1.16 |
