海能达（002583）历史行情
以下为海能达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 7.550 | 7.530 | 7.610 | 7.490 | -0.140 | -1.825% | 980.86万 | 0.74亿 | 0.764% |
| 2026-10-12 | 7.780 | 7.670 | 7.860 | 7.670 | -0.150 | -1.918% | 18.99万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.730 | 7.820 | 7.860 | 7.500 | 0.040 | 0.514% | 33.58万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.980 | 7.780 | 8.050 | 7.770 | -0.290 | -3.594% | 34.78万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.870 | 8.070 | 8.200 | 7.780 | 0.190 | 2.411% | 4,624.87万 | 3.68亿 | 3.604% |
| 2026-10-06 | 7.870 | 8.070 | 8.200 | 7.780 | 0.190 | 2.411% | 4,624.87万 | 3.68亿 | 3.604% |
| 2026-10-05 | 7.870 | 8.070 | 8.200 | 7.780 | 0.190 | 2.411% | 4,624.87万 | 3.68亿 | 3.604% |
| 2026-10-02 | 7.870 | 8.070 | 8.200 | 7.780 | 0.190 | 2.411% | 4,624.87万 | 3.68亿 | 3.604% |
| 2026-10-01 | 7.870 | 8.070 | 8.200 | 7.780 | 0.190 | 2.411% | 4,624.87万 | 3.68亿 | 3.604% |
| 2026-09-30 | 7.870 | 8.070 | 8.200 | 7.780 | 0.190 | 2.411% | 46.25万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.050 | 7.880 | 8.160 | 7.800 | -0.580 | -6.856% | 70.12万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.750 | 8.460 | 8.830 | 8.350 | 0.430 | 5.355% | 91.57万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.010 | 8.030 | 8.230 | 7.920 | 0.010 | 0.125% | 1,591.77万 | 1.29亿 | 1.241% |
| 2026-09-24 | 8.010 | 8.030 | 8.230 | 7.920 | 0.010 | 0.125% | 15.92万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.130 | 8.020 | 8.190 | 8.010 | -0.160 | -1.956% | 12.77万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.280 | 8.180 | 8.330 | 8.140 | -0.110 | -1.327% | 18.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.260 | 8.290 | 8.350 | 8.210 | 0.030 | 0.363% | 13.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.230 | 8.260 | 8.350 | 8.220 | 0.030 | 0.365% | 12.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.290 | 8.230 | 8.500 | 8.180 | -0.100 | -1.200% | 17.57万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.130 | 8.330 | 8.400 | 8.080 | 0.170 | 2.083% | 14.06万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.280 | 8.160 | 8.320 | 8.130 | -0.120 | -1.449% | 10.43万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.370 | 8.280 | 8.440 | 8.250 | -0.130 | -1.546% | 12.82万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.370 | 8.410 | 8.470 | 8.330 | -0.040 | -0.473% | 16.80万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.510 | 8.450 | 8.560 | 8.420 | -0.130 | -1.515% | 12.84万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.590 | 8.580 | 8.730 | 8.500 | 0.010 | 0.117% | 19.18万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.490 | 8.570 | 8.650 | 8.420 | 0.120 | 1.420% | 16.25万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.490 | 8.450 | 8.600 | 8.410 | -0.040 | -0.471% | 15.41万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.600 | 8.490 | 8.690 | 8.450 | -0.110 | -1.279% | 18.92万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.690 | 8.600 | 8.790 | 8.590 | -0.070 | -0.807% | 21.01万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.580 | 8.670 | 8.710 | 8.560 | -0.020 | -0.230% | 21.59万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.480 | 8.690 | 8.800 | 8.430 | 0.180 | 2.115% | 33.78万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.350 | 8.510 | 8.540 | 8.330 | 0.070 | 0.829% | 16.82万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.530 | 8.440 | 8.570 | 8.430 | -0.120 | -1.402% | 15.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.460 | 8.560 | 8.580 | 8.420 | 0.100 | 1.182% | 20.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.380 | 8.460 | 8.580 | 8.360 | 0.090 | 1.075% | 24.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.180 | 8.370 | 8.420 | 8.160 | 0.150 | 1.825% | 23.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.130 | 8.220 | 8.280 | 8.070 | 0.100 | 1.232% | 19.42万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.030 | 8.120 | 8.150 | 7.970 | 0.100 | 1.247% | 13.15万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.900 | 8.020 | 8.070 | 7.860 | 0.150 | 1.906% | 16.02万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.240 | 7.870 | 8.240 | 7.850 | -0.310 | -3.790% | 22.59万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.280 | 8.180 | 8.320 | 8.080 | -0.140 | -1.683% | 19.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.270 | 8.320 | 8.340 | 8.180 | 0.030 | 0.362% | 13.10万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.390 | 8.290 | 8.460 | 8.250 | -0.090 | -1.074% | 13.92万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.450 | 8.380 | 8.530 | 8.360 | -0.040 | -0.475% | 18.75万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.380 | 8.420 | 8.450 | 8.310 | 0.070 | 0.838% | 14.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.450 | 8.350 | 8.450 | 8.300 | -0.080 | -0.949% | 14.69万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.330 | 8.430 | 8.480 | 8.210 | 0.100 | 1.200% | 20.47万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.530 | 8.330 | 8.590 | 8.160 | -0.200 | -2.345% | 30.09万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.550 | 8.530 | 8.700 | 8.410 | -0.110 | -1.273% | 28.04万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.630 | 8.640 | 8.750 | 8.580 | -0.080 | -0.917% | 30.20万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.580 | 8.720 | 9.190 | 8.580 | 0.150 | 1.750% | 53.76万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.240 | 8.570 | 8.600 | 8.200 | 0.340 | 4.131% | 31.17万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.130 | 8.230 | 8.250 | 8.130 | 0.150 | 1.856% | 22.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.070 | 8.080 | 8.240 | 8.030 | -0.020 | -0.247% | 22.55万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.990 | 8.100 | 8.150 | 7.980 | 0.120 | 1.504% | 21.75万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.870 | 7.980 | 8.050 | 7.850 | 0.060 | 0.758% | 19.41万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.670 | 7.920 | 7.940 | 7.610 | 0.260 | 3.394% | 21.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.960 | 7.660 | 7.980 | 7.650 | -0.350 | -4.370% | 19.14万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.870 | 8.010 | 8.020 | 7.750 | 0.150 | 1.908% | 20.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.930 | 7.860 | 7.990 | 7.820 | -0.130 | -1.627% | 19.14万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.800 | 7.990 | 7.990 | 7.710 | 0.220 | 2.831% | 25.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.800 | 7.770 | 7.950 | 7.700 | -0.060 | -0.766% | 22.87万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.910 | 7.830 | 8.090 | 7.820 | -0.130 | -1.633% | 20.17万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.920 | 7.960 | 8.030 | 7.850 | 0.040 | 0.505% | 12.86万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.900 | 7.920 | 8.030 | 7.850 | -0.030 | -0.377% | 12.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.880 | 7.950 | 8.080 | 7.730 | 0.070 | 0.888% | 18.07万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.180 | 7.880 | 8.190 | 7.870 | -0.360 | -4.369% | 22.20万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.070 | 8.240 | 8.420 | 7.990 | 0.170 | 2.107% | 29.08万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.850 | 8.070 | 8.120 | 7.810 | 0.180 | 2.281% | 18.01万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.810 | 7.890 | 7.930 | 7.800 | 0.020 | 0.254% | 10.78万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.010 | 7.870 | 8.010 | 7.860 | -0.140 | -1.748% | 14.10万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.970 | 8.010 | 8.200 | 7.960 | 0.010 | 0.125% | 16.62万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.890 | 8.000 | 8.120 | 7.880 | 0.090 | 1.138% | 20.10万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.030 | 7.910 | 8.060 | 7.900 | -0.120 | -1.494% | 20.88万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.710 | 8.030 | 8.080 | 7.660 | 0.340 | 4.421% | 29.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.670 | 7.690 | 7.880 | 7.630 | 0.010 | 0.130% | 19.49万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.900 | 7.680 | 7.990 | 7.600 | -0.320 | -4.000% | 28.71万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.310 | 8.000 | 8.380 | 7.970 | -0.370 | -4.421% | 28.20万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.390 | 8.370 | 8.590 | 8.280 | 0.000 | 0.000% | 25.05万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.620 | 8.370 | 8.690 | 8.330 | -0.440 | -4.994% | 32.05万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.570 | 8.810 | 9.120 | 8.510 | 0.160 | 1.850% | 42.39万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.650 | 8.650 | 8.850 | 8.390 | -0.050 | -0.575% | 32.22万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.780 | 8.700 | 8.850 | 8.550 | -0.140 | -1.584% | 26.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.080 | 8.840 | 9.140 | 8.820 | -0.330 | -3.599% | 36.76万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.400 | 9.170 | 9.410 | 9.100 | -0.330 | -3.474% | 39.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.400 | 9.500 | 9.620 | 9.330 | -0.050 | -0.524% | 46.68万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.280 | 9.550 | 10.180 | 9.150 | 0.270 | 2.909% | 75.84万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.970 | 9.280 | 9.300 | 8.800 | 0.240 | 2.655% | 64.10万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.390 | 9.040 | 9.480 | 8.980 | -0.350 | -3.727% | 80.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.550 | 9.390 | 9.390 | 8.470 | 0.850 | 9.953% | 59.71万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.500 | 8.540 | 8.720 | 8.310 | -0.210 | -2.400% | 45.24万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.270 | 8.750 | 9.020 | 8.240 | 0.480 | 5.804% | 63.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.210 | 8.270 | 8.380 | 8.210 | -0.040 | -0.481% | 19.49万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.270 | 8.310 | 8.500 | 8.190 | 0.040 | 0.484% | 24.91万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.430 | 8.270 | 8.470 | 8.200 | -0.170 | -2.014% | 20.62万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.310 | 8.440 | 8.540 | 8.270 | 0.060 | 0.716% | 21.83万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.560 | 8.380 | 8.620 | 8.380 | -0.200 | -2.331% | 21.74万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.550 | 8.580 | 8.630 | 8.310 | 0.000 | 0.000% | 27.41万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.840 | 8.580 | 8.940 | 8.540 | -0.340 | -3.812% | 27.29万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.940 | 8.920 | 9.070 | 8.800 | -0.070 | -0.779% | 17.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.940 | 8.990 | 9.050 | 8.810 | 0.040 | 0.447% | 18.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.010 | 8.950 | 9.060 | 8.820 | 0.060 | 0.675% | 17.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.120 | 8.890 | 9.220 | 8.880 | -0.210 | -2.308% | 26.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.390 | 9.100 | 9.400 | 9.080 | -0.320 | -3.397% | 26.99万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.360 | 9.420 | 9.440 | 9.220 | 0.020 | 0.213% | 25.95万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.510 | 9.400 | 9.550 | 9.340 | -0.170 | -1.776% | 22.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.770 | 9.570 | 9.810 | 9.540 | -0.180 | -1.846% | 27.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.020 | 9.750 | 10.120 | 9.750 | -0.320 | -3.178% | 37.39万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.960 | 10.070 | 10.250 | 9.940 | 0.060 | 0.599% | 29.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.040 | 10.010 | 10.290 | 9.970 | -0.020 | -0.199% | 35.99万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.200 | 10.030 | 10.280 | 9.970 | -0.150 | -1.473% | 32.59万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.000 | 10.180 | 10.230 | 9.930 | 0.140 | 1.394% | 30.46万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.080 | 10.040 | 10.140 | 9.960 | 0.000 | 0.000% | 22.97万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.000 | 10.040 | 10.220 | 10.000 | 0.100 | 1.006% | 26.71万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.030 | 9.940 | 10.190 | 9.850 | -0.290 | -2.835% | 34.32万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.160 | 10.230 | 10.390 | 10.160 | 0.020 | 0.196% | 15.62万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.420 | 10.210 | 10.480 | 10.160 | -0.280 | -2.669% | 18.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.280 | 10.490 | 10.530 | 10.280 | 0.160 | 1.549% | 19.34万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.580 | 10.330 | 10.620 | 10.320 | -0.260 | -2.455% | 20.78万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.730 | 10.590 | 10.840 | 10.580 | -0.210 | -1.944% | 19.79万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.610 | 10.800 | 10.820 | 10.580 | 0.130 | 1.218% | 17.91万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.880 | 10.670 | 10.880 | 10.660 | -0.220 | -2.020% | 22.05万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.830 | 10.890 | 10.950 | 10.810 | 0.040 | 0.369% | 22.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.800 | 10.850 | 10.910 | 10.790 | 0.000 | 0.000% | 20.59万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.730 | 10.850 | 10.880 | 10.650 | 0.070 | 0.649% | 26.67万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.780 | 10.780 | 10.980 | 10.720 | 0.000 | 0.000% | 36.01万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.850 | 10.800 | 10.910 | 10.710 | -0.020 | -0.185% | 29.40万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.410 | 10.820 | 10.870 | 10.400 | 0.000 | 0.000% | 39.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.450 | 10.510 | 10.610 | 10.450 | 0.000 | 0.000% | 25.11万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.360 | 10.470 | 10.630 | 10.310 | 0.000 | 0.000% | 32.44万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.300 | 10.460 | 10.520 | 10.220 | 0.000 | 0.000% | 36.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.980 | 10.170 | 10.250 | 9.980 | 0.000 | 0.000% | 21.20万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.940 | 10.110 | 10.420 | 9.720 | 0.000 | 0.000% | 33.84万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.000 | 9.860 | 10.040 | 9.820 | 0.000 | 0.000% | 14.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.150 | 10.050 | 10.180 | 9.980 | 0.000 | 0.000% | 13.14万 | 0.00亿 | 0.000% |