海能实业（300787）历史行情

以下为海能实业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
2026-10-07	11.960	11.870	12.350	11.820	0.000	0.000%	1,068.00万	1.29亿	5.434%
2026-10-06	11.960	11.870	12.350	11.820	0.000	0.000%	1,068.00万	1.29亿	5.434%
2026-10-05	11.960	11.870	12.350	11.820	0.000	0.000%	1,068.00万	1.29亿	5.434%
2026-10-02	11.960	11.870	12.350	11.820	0.000	0.000%	1,068.00万	1.29亿	5.434%
2026-10-01	11.960	11.870	12.350	11.820	0.000	0.000%	1,068.00万	1.29亿	5.434%
2026-09-30	11.960	11.870	12.350	11.820	0.000	0.000%	10.68万	0.00亿	0.000%
2026-09-29	11.560	11.870	12.000	11.430	0.170	1.453%	6.69万	0.00亿	0.000%
2026-09-28	11.630	11.700	11.880	11.320	0.000	0.000%	8.42万	0.00亿	0.000%
2026-09-27	11.810	11.700	12.000	11.570	-0.100	-0.847%	686.30万	0.81亿	3.492%
2026-09-24	11.810	11.700	12.000	11.570	-0.100	-0.847%	6.86万	0.00亿	0.000%
2026-09-23	11.950	11.800	12.050	11.610	-0.100	-0.840%	7.84万	0.00亿	0.000%
2026-09-22	11.630	11.900	12.260	11.500	0.290	2.498%	15.16万	0.00亿	0.000%
2026-09-21	10.780	11.610	11.790	10.740	0.970	9.117%	17.60万	0.00亿	0.000%
2026-09-18	10.170	10.640	10.680	10.040	0.550	5.451%	8.28万	0.00亿	0.000%
2026-09-17	10.060	10.090	10.150	9.910	0.070	0.699%	3.58万	0.00亿	0.000%
2026-09-16	9.710	10.020	10.080	9.600	0.310	3.193%	4.35万	0.00亿	0.000%
2026-09-15	9.800	9.710	10.200	9.660	-0.140	-1.421%	4.68万	0.00亿	0.000%
2026-09-14	9.600	9.850	9.940	9.320	0.240	2.497%	5.37万	0.00亿	0.000%
2026-09-11	9.810	9.610	9.910	9.450	-0.250	-2.535%	3.85万	0.00亿	0.000%
2026-09-10	10.170	9.860	10.180	9.860	-0.320	-3.143%	3.99万	0.00亿	0.000%
2026-09-09	10.210	10.180	10.450	10.150	-0.060	-0.586%	2.67万	0.00亿	0.000%
2026-09-08	10.290	10.240	10.290	10.130	0.010	0.098%	2.60万	0.00亿	0.000%
2026-09-07	10.150	10.230	10.380	10.060	0.130	1.287%	3.99万	0.00亿	0.000%
2026-09-04	10.110	10.100	10.320	10.010	0.070	0.698%	3.94万	0.00亿	0.000%
2026-09-03	10.350	10.030	10.480	10.000	-0.260	-2.527%	3.24万	0.00亿	0.000%
2026-09-02	10.240	10.290	10.460	10.170	-0.020	-0.194%	4.46万	0.00亿	0.000%
2026-09-01	10.080	10.310	10.390	9.900	0.210	2.079%	6.10万	0.00亿	0.000%
2026-08-31	9.810	10.100	10.100	9.720	0.220	2.227%	4.33万	0.00亿	0.000%
2026-08-28	9.930	9.880	10.030	9.860	-0.130	-1.299%	3.56万	0.00亿	0.000%
2026-08-27	10.200	10.010	10.200	9.960	-0.070	-0.694%	4.25万	0.00亿	0.000%
2026-08-26	10.300	10.080	10.400	10.040	-0.340	-3.263%	4.89万	0.00亿	0.000%
2026-08-25	9.910	10.420	10.470	9.850	0.510	5.146%	7.15万	0.00亿	0.000%
2026-08-24	10.010	9.910	10.180	9.810	-0.130	-1.295%	5.63万	0.00亿	0.000%
2026-08-21	10.060	10.040	10.180	9.890	-0.100	-0.986%	4.81万	0.00亿	0.000%
2026-08-20	10.200	10.140	10.400	9.990	0.110	1.097%	4.94万	0.00亿	0.000%
2026-08-19	10.440	10.030	10.600	9.950	-0.480	-4.567%	7.25万	0.00亿	0.000%
2026-08-18	10.500	10.510	10.590	10.300	0.040	0.382%	5.26万	0.00亿	0.000%
2026-08-17	10.350	10.470	10.540	10.040	0.090	0.867%	11.43万	0.00亿	0.000%
2026-08-14	10.260	10.380	10.530	10.020	0.220	2.165%	12.62万	0.00亿	0.000%
2026-08-13	9.760	10.160	10.620	9.580	0.520	5.394%	17.93万	0.00亿	0.000%
2026-08-12	9.050	9.640	9.710	9.020	0.610	6.755%	9.54万	0.00亿	0.000%
2026-08-11	8.880	9.030	9.110	8.840	0.120	1.347%	3.68万	0.00亿	0.000%
2026-08-10	8.770	8.910	8.930	8.640	0.170	1.945%	3.45万	0.00亿	0.000%
2026-08-07	8.850	8.740	8.850	8.610	-0.030	-0.342%	3.36万	0.00亿	0.000%
2026-08-06	8.730	8.770	8.880	8.640	0.020	0.229%	3.69万	0.00亿	0.000%
2026-08-05	8.600	8.750	8.810	8.600	0.150	1.744%	4.32万	0.00亿	0.000%
2026-08-04	8.630	8.600	8.700	8.550	0.070	0.821%	3.34万	0.00亿	0.000%
2026-08-03	8.590	8.530	8.610	8.380	0.040	0.471%	3.79万	0.00亿	0.000%
2026-07-31	8.230	8.490	9.050	8.230	0.250	3.034%	7.63万	0.00亿	0.000%
2026-07-30	8.010	8.240	8.480	8.010	0.130	1.603%	5.94万	0.00亿	0.000%
2026-07-29	7.870	8.110	8.120	7.720	0.310	3.974%	4.71万	0.00亿	0.000%
2026-07-28	7.700	7.800	7.940	7.700	0.030	0.386%	3.33万	0.00亿	0.000%
2026-07-27	7.600	7.770	7.810	7.430	0.230	3.050%	3.05万	0.00亿	0.000%
2026-07-24	7.620	7.540	7.770	7.520	-0.180	-2.332%	3.46万	0.00亿	0.000%
2026-07-23	7.600	7.720	7.740	7.490	0.160	2.116%	3.23万	0.00亿	0.000%
2026-07-22	7.610	7.560	7.770	7.510	-0.150	-1.946%	4.23万	0.00亿	0.000%
2026-07-21	7.700	7.710	7.820	7.260	-0.040	-0.516%	6.50万	0.00亿	0.000%
2026-07-20	8.020	7.750	8.180	7.620	-0.270	-3.367%	5.67万	0.00亿	0.000%
2026-07-17	8.400	8.020	8.540	7.980	-0.450	-5.313%	5.66万	0.00亿	0.000%
2026-07-16	8.310	8.470	8.690	8.250	0.080	0.954%	4.78万	0.00亿	0.000%
2026-07-15	8.360	8.390	8.500	8.300	0.020	0.239%	3.22万	0.00亿	0.000%
2026-07-14	8.300	8.370	8.400	8.110	0.140	1.701%	3.54万	0.00亿	0.000%
2026-07-13	8.680	8.230	8.760	8.190	-0.450	-5.184%	4.64万	0.00亿	0.000%
2026-07-10	8.630	8.680	8.870	8.530	0.010	0.115%	4.51万	0.00亿	0.000%
2026-07-09	8.590	8.670	8.740	8.360	0.020	0.231%	4.48万	0.00亿	0.000%
2026-07-08	8.880	8.650	8.900	8.580	-0.220	-2.480%	4.77万	0.00亿	0.000%
2026-07-07	8.980	8.870	9.200	8.850	-0.150	-1.663%	4.49万	0.00亿	0.000%
2026-07-06	9.350	9.020	9.370	8.960	-0.360	-3.838%	6.82万	0.00亿	0.000%
2026-07-03	9.100	9.380	9.500	9.060	0.310	3.418%	8.01万	0.00亿	0.000%
2026-07-02	9.280	9.070	9.470	9.030	-0.200	-2.157%	6.10万	0.00亿	0.000%
2026-07-01	9.120	9.270	9.660	8.950	0.150	1.645%	7.03万	0.00亿	0.000%
2026-06-30	9.050	9.120	9.270	8.910	0.070	0.773%	5.62万	0.00亿	0.000%
2026-06-29	9.200	9.050	9.290	8.860	-0.180	-1.950%	5.92万	0.00亿	0.000%
2026-06-26	9.380	9.230	9.580	9.190	-0.200	-2.121%	5.00万	0.00亿	0.000%
2026-06-25	9.960	9.430	9.990	9.380	-0.530	-5.321%	6.79万	0.00亿	0.000%
2026-06-24	10.020	9.960	10.090	9.740	-0.060	-0.599%	5.73万	0.00亿	0.000%
2026-06-23	9.670	10.020	10.230	9.670	0.280	2.875%	7.98万	0.00亿	0.000%
2026-06-22	9.560	9.740	9.780	9.340	0.160	1.670%	5.79万	0.00亿	0.000%
2026-06-18	9.560	9.580	9.710	9.410	-0.090	-0.931%	5.27万	0.00亿	0.000%
2026-06-17	9.760	9.670	9.900	9.550	-0.150	-1.527%	5.10万	0.00亿	0.000%
2026-06-16	9.500	9.820	9.950	9.360	0.390	4.136%	7.39万	0.00亿	0.000%
2026-06-15	9.130	9.430	9.480	9.110	0.350	3.855%	6.69万	0.00亿	0.000%
2026-06-12	9.090	9.080	9.310	8.980	0.050	0.554%	5.65万	0.00亿	0.000%
2026-06-11	9.030	9.030	9.390	8.880	0.100	1.120%	5.12万	0.00亿	0.000%
2026-06-10	9.210	8.930	9.210	8.780	-0.280	-3.040%	6.43万	0.00亿	0.000%
2026-06-09	9.050	9.210	9.410	8.940	0.170	1.881%	4.68万	0.00亿	0.000%
2026-06-08	9.080	9.040	9.390	8.870	-0.440	-4.641%	6.22万	0.00亿	0.000%
2026-06-05	9.380	9.480	9.700	9.140	0.080	0.851%	5.19万	0.00亿	0.000%
2026-06-04	9.500	9.400	9.650	9.340	-0.210	-2.185%	4.88万	0.00亿	0.000%
2026-06-03	9.780	9.610	9.920	9.490	-0.170	-1.738%	5.69万	0.00亿	0.000%
2026-06-02	10.160	9.780	10.160	9.700	-0.230	-2.298%	5.87万	0.00亿	0.000%
2026-06-01	9.500	10.010	10.450	9.410	0.510	5.368%	11.88万	0.00亿	0.000%
2026-05-29	10.110	9.500	10.180	9.430	-0.620	-6.126%	7.48万	0.00亿	0.000%
2026-05-28	10.130	10.120	10.220	9.820	-0.010	-0.099%	5.93万	0.00亿	0.000%
2026-05-27	10.350	10.130	10.410	10.000	-0.220	-2.126%	6.12万	0.00亿	0.000%
2026-05-26	10.530	10.350	10.630	10.180	-0.290	-2.726%	5.18万	0.00亿	0.000%
2026-05-25	10.720	10.640	10.860	10.460	-0.010	-0.094%	4.89万	0.00亿	0.000%
2026-05-22	10.410	10.650	10.720	10.210	0.350	3.398%	5.17万	0.00亿	0.000%
2026-05-21	10.550	10.300	10.910	10.280	-0.230	-2.184%	6.08万	0.00亿	0.000%
2026-05-20	10.650	10.530	10.770	10.420	-0.180	-1.681%	5.28万	0.00亿	0.000%
2026-05-19	10.570	10.710	10.750	10.470	0.110	1.038%	3.85万	0.00亿	0.000%
2026-05-18	10.550	10.600	10.650	10.400	0.050	0.474%	3.21万	0.00亿	0.000%
2026-05-15	10.780	10.550	10.810	10.490	-0.160	-1.494%	4.76万	0.00亿	0.000%
2026-05-14	10.940	10.710	10.960	10.710	-0.200	-1.833%	4.32万	0.00亿	0.000%
2026-05-13	10.810	10.910	11.010	10.780	0.100	0.925%	3.95万	0.00亿	0.000%
2026-05-12	10.990	10.810	11.000	10.700	-0.160	-1.459%	4.06万	0.00亿	0.000%
2026-05-11	10.970	10.970	11.050	10.890	0.010	0.091%	4.84万	0.00亿	0.000%
2026-05-08	10.910	10.960	11.000	10.780	0.030	0.274%	4.21万	0.00亿	0.000%
2026-05-07	10.680	10.930	11.130	10.610	0.250	2.341%	6.41万	0.00亿	0.000%
2026-05-06	10.780	10.680	10.970	10.630	-0.030	-0.280%	7.07万	0.00亿	0.000%
2026-04-30	10.500	10.710	10.870	10.420	0.220	2.097%	6.28万	0.00亿	0.000%
2026-04-29	10.310	10.490	10.620	10.280	0.170	1.647%	5.85万	0.00亿	0.000%
2026-04-28	10.430	10.320	10.560	10.260	-0.190	-1.808%	7.58万	0.00亿	0.000%
2026-04-27	10.190	10.510	10.560	10.030	0.250	2.437%	14.43万	0.00亿	0.000%
2026-04-24	10.790	10.260	10.790	10.060	-1.440	-12.308%	19.65万	0.00亿	0.000%
2026-04-23	12.110	11.700	12.110	11.680	-0.360	-2.985%	4.71万	0.00亿	0.000%
2026-04-22	12.040	12.060	12.110	11.960	0.000	0.000%	3.90万	0.00亿	0.000%
2026-04-21	12.150	12.060	12.160	11.990	-0.110	-0.904%	3.98万	0.00亿	0.000%
2026-04-20	12.150	12.170	12.200	12.050	0.020	0.165%	4.28万	0.00亿	0.000%
2026-04-17	12.080	12.150	12.300	12.010	0.070	0.579%	4.90万	0.00亿	0.000%
2026-04-16	12.050	12.080	12.100	11.860	0.080	0.667%	2.87万	0.00亿	0.000%
2026-04-15	12.110	12.000	12.130	11.930	-0.030	-0.249%	3.48万	0.00亿	0.000%
2026-04-14	11.950	12.030	12.110	11.920	0.150	1.263%	3.51万	0.00亿	0.000%
2026-04-13	11.870	11.880	12.050	11.770	0.010	0.084%	3.00万	0.00亿	0.000%
2026-04-10	11.810	11.870	12.000	11.780	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-09	11.760	11.740	11.810	11.640	0.000	0.000%	3.72万	0.00亿	0.000%
2026-04-08	11.590	11.760	11.770	11.530	0.000	0.000%	5.05万	0.00亿	0.000%
2026-04-07	11.000	11.210	11.300	10.950	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-03	11.350	10.970	11.380	10.870	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-02	11.510	11.260	11.670	11.160	0.000	0.000%	3.59万	0.00亿	0.000%
2026-04-01	11.480	11.570	11.650	11.440	0.000	0.000%	4.56万	0.00亿	0.000%