| 股票名称 | 代码 002583 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 海能达 | 2024-04-16 二 | 3.71 | 3.74 | 3.37 | 3.73 | 3.37 | -9.89% | 7.65% | 981161 | 33970万 | 43.2 | 61.27 | 30.31 | | 2 | 海能达 | 2024-04-17 三 | 3.71 | 3.37 | 3.71 | 3.71 | 3.71 | 10.09% | 4.06% | 520865 | 19324万 | 47.56 | 67.46 | 33.37 | | 3 | 海能达 | 2024-04-18 四 | 3.85 | 3.71 | 3.95 | 4.07 | 3.78 | 6.47% | 15.42% | 1976962 | 77282万 | 50.64 | 71.82 | 35.53 | | 4 | 海能达 | 2024-04-19 五 | 3.88 | 3.95 | 3.79 | 3.99 | 3.77 | -4.05% | 9.08% | 1164597 | 44890万 | 48.59 | 68.91 | 34.09 | | 5 | 海能达 | 2024-04-22 一 | 3.76 | 3.79 | 3.66 | 3.77 | 3.56 | -3.43% | 5.28% | 676496 | 24828万 | 46.92 | 66.55 | 32.92 | | 6 | 海能达 | 2024-04-23 二 | 3.68 | 3.66 | 3.67 | 3.73 | 3.65 | 0.27% | 3.38% | 432917 | 15953万 | 47.05 | 66.73 | 33.01 | | 7 | 海能达 | 2024-04-24 三 | 3.66 | 3.67 | 3.82 | 3.82 | 3.64 | 4.09% | 4.11% | 527154 | 19829万 | 48.97 | 69.46 | 34.36 | | 8 | 海能达 | 2024-04-25 四 | 3.81 | 3.82 | 3.75 | 3.81 | 3.73 | -1.83% | 3.28% | 419851 | 15794万 | 48.07 | 68.18 | 33.73 | | 9 | 海能达 | 2024-04-26 五 | 3.75 | 3.75 | 3.93 | 3.98 | 3.73 | 4.80% | 5.90% | 756744 | 29405万 | 50.38 | 71.46 | 35.35 | | 10 | 海能达 | 2024-04-29 一 | 4.04 | 3.93 | 4.17 | 4.20 | 4.02 | 6.11% | 7.10% | 909942 | 37421万 | 53.46 | 75.82 | -19.55 | | 11 | 海能达 | 2024-04-30 二 | 4.20 | 4.17 | 4.25 | 4.32 | 4.12 | 1.92% | 7.54% | 967036 | 40904万 | 54.48 | 77.27 | -35.24 | | 12 | 海能达 | 2024-05-06 一 | 4.32 | 4.25 | 4.44 | 4.54 | 4.31 | 4.47% | 7.29% | 933954 | 41418万 | 56.92 | 80.73 | -36.82 | | 13 | 海能达 | 2024-05-08 三 | 4.36 | 4.37 | 4.22 | 4.37 | 4.21 | -3.43% | 4.35% | 557143 | 23706万 | 54.1 | 76.73 | -34.99 | | 14 | 海能达 | 2024-05-09 四 | 4.24 | 4.22 | 4.27 | 4.30 | 4.24 | 1.18% | 3.25% | 416716 | 17793万 | 54.74 | 77.64 | -35.41 | | 15 | 海能达 | 2024-05-10 五 | 4.26 | 4.27 | 4.20 | 4.27 | 4.16 | -1.64% | 3.22% | 412943 | 17378万 | 53.84 | 76.37 | -34.83 | | 16 | 海能达 | 2024-05-13 一 | 4.19 | 4.20 | 4.21 | 4.27 | 4.07 | 0.24% | 3.99% | 511197 | 21375万 | 53.97 | 76.55 | -34.91 | | 17 | 海能达 | 2024-05-14 二 | 4.20 | 4.21 | 4.19 | 4.28 | 4.16 | -0.48% | 2.60% | 332794 | 13997万 | 53.71 | 76.18 | -34.74 | | 18 | 海能达 | 2024-05-15 三 | 4.17 | 4.19 | 4.29 | 4.46 | 4.15 | 2.39% | 6.34% | 812263 | 35151万 | 55 | 78 | -35.57 | | 19 | 海能达 | 2024-05-16 四 | 4.29 | 4.29 | 4.32 | 4.39 | 4.29 | 0.70% | 3.55% | 455563 | 19763万 | 55.38 | 78.55 | -35.82 | | 20 | 海能达 | 2024-05-17 五 | 4.34 | 4.32 | 4.40 | 4.43 | 4.30 | 1.85% | 3.99% | 512105 | 22418万 | 56.41 | 80 | -36.49 | | 21 | 海能达 | 2024-05-20 一 | 4.38 | 4.40 | 4.33 | 4.39 | 4.27 | -1.59% | 3.93% | 503381 | 21785万 | 55.51 | 78.73 | -35.91 | | 22 | 海能达 | 2024-05-21 二 | 4.27 | 4.33 | 4.28 | 4.35 | 4.25 | -1.15% | 2.51% | 321357 | 13750万 | 54.87 | 77.82 | -35.49 | | 23 | 海能达 | 2024-05-22 三 | 4.26 | 4.28 | 4.26 | 4.32 | 4.24 | -0.47% | 2.46% | 314909 | 13453万 | 54.61 | 77.46 | -35.32 | | 24 | 海能达 | 2024-05-23 四 | 4.26 | 4.26 | 4.17 | 4.28 | 4.15 | -2.11% | 2.32% | 297425 | 12476万 | 53.46 | 75.82 | -34.58 | | 25 | 海能达 | 2024-05-24 五 | 4.17 | 4.17 | 4.10 | 4.23 | 4.09 | -1.68% | 2.14% | 274700 | 11399万 | 52.56 | 74.55 | -34 | | 26 | 海能达 | 2024-05-27 一 | 4.10 | 4.10 | 4.13 | 4.14 | 4.02 | 0.73% | 2.84% | 364073 | 14813万 | 52.94 | 75.09 | -34.25 | | 27 | 海能达 | 2024-05-28 二 | 4.12 | 4.13 | 4.08 | 4.17 | 4.05 | -1.21% | 2.04% | 261804 | 10758万 | 52.3 | 74.18 | -33.83 | | 28 | 海能达 | 2024-05-29 三 | 4.08 | 4.08 | 4.05 | 4.15 | 4.02 | -0.74% | 1.99% | 255724 | 10415万 | 51.92 | 73.64 | -33.58 | | 29 | 海能达 | 2024-05-30 四 | 4.03 | 4.05 | 4.08 | 4.13 | 3.97 | 0.74% | 2.43% | 310894 | 12636万 | 52.3 | 74.18 | -33.83 | | 30 | 海能达 | 2024-05-31 五 | 4.06 | 4.08 | 4.12 | 4.19 | 4.05 | 0.98% | 2.24% | 287619 | 11899万 | 52.82 | 74.91 | -34.16 | | 31 | 海能达 | 2024-06-03 一 | 4.12 | 4.12 | 4.03 | 4.16 | 3.97 | -2.18% | 3.01% | 385826 | 15548万 | 51.66 | 73.27 | -33.42 | | 32 | 海能达 | 2024-06-04 二 | 4.03 | 4.03 | 3.97 | 4.03 | 3.91 | -1.49% | 2.35% | 301316 | 11903万 | 50.89 | 72.18 | -32.92 | | 33 | 海能达 | 2024-06-05 三 | 3.96 | 3.97 | 3.93 | 4.02 | 3.92 | -1.01% | 2.02% | 258562 | 10285万 | 50.38 | 71.46 | -32.59 | | 34 | 海能达 | 2024-06-06 四 | 3.95 | 3.93 | 3.81 | 3.97 | 3.78 | -3.05% | 2.82% | 361360 | 13939万 | 48.84 | 69.27 | -31.59 | | 35 | 海能达 | 2024-06-07 五 | 3.85 | 3.81 | 3.84 | 3.90 | 3.75 | 0.79% | 2.52% | 323633 | 12385万 | 49.23 | 69.82 | -31.84 | | 36 | 海能达 | 2024-06-11 二 | 3.83 | 3.84 | 3.85 | 3.87 | 3.72 | 0.26% | 1.91% | 245287 | 9359万 | 49.36 | 70 | -31.93 | | 37 | 海能达 | 2024-06-12 三 | 3.84 | 3.85 | 3.92 | 3.96 | 3.84 | 1.82% | 2.02% | 258875 | 10164万 | 50.25 | 71.27 | -32.51 | | 38 | 海能达 | 2024-06-13 四 | 3.93 | 3.92 | 3.92 | 3.97 | 3.90 | 0.00% | 1.73% | 221266 | 8705万 | 50.25 | 71.27 | -32.51 | | 39 | 海能达 | 2024-06-14 五 | 3.94 | 3.92 | 3.98 | 3.99 | 3.86 | 1.53% | 1.95% | 249988 | 9852万 | 51.02 | 72.36 | -33 | | 40 | 海能达 | 2024-06-17 一 | 3.97 | 3.98 | 4.07 | 4.08 | 3.95 | 2.26% | 2.31% | 295777 | 11963万 | 52.18 | 74 | -33.75 | | 41 | 海能达 | 2024-06-18 二 | 4.05 | 4.07 | 4.17 | 4.19 | 4.04 | 2.46% | 2.42% | 310086 | 12872万 | 53.46 | 75.82 | -34.58 | | 42 | 海能达 | 2024-06-19 三 | 4.17 | 4.17 | 4.18 | 4.23 | 4.14 | 0.24% | 2.24% | 286690 | 11993万 | 53.59 | 76 | -34.66 | | 43 | 海能达 | 2024-06-20 四 | 4.17 | 4.18 | 4.01 | 4.18 | 4.00 | -4.07% | 2.39% | 306505 | 12470万 | 51.41 | 72.91 | -33.25 | | 44 | 海能达 | 2024-06-21 五 | 4.01 | 4.01 | 3.97 | 4.03 | 3.93 | -1.00% | 1.83% | 234895 | 9368万 | 50.89 | 72.18 | -32.92 | | 45 | 海能达 | 2024-06-24 一 | 3.94 | 3.97 | 3.83 | 3.97 | 3.82 | -3.53% | 2.28% | 291712 | 11332万 | 49.1 | 69.64 | -31.76 | | 46 | 海能达 | 2024-06-25 二 | 3.82 | 3.83 | 3.73 | 3.86 | 3.69 | -2.61% | 2.35% | 301274 | 11352万 | 47.82 | 67.82 | -30.93 | | 47 | 海能达 | 2024-06-26 三 | 3.73 | 3.73 | 3.99 | 4.00 | 3.69 | 6.97% | 2.83% | 362210 | 13952万 | 51.15 | 72.55 | -33.09 | | 48 | 海能达 | 2024-06-27 四 | 3.95 | 3.99 | 3.90 | 4.01 | 3.89 | -2.26% | 1.98% | 253660 | 10000万 | 50 | 70.91 | -32.34 | | 49 | 海能达 | 2024-06-28 五 | 3.91 | 3.90 | 4.07 | 4.20 | 3.88 | 4.36% | 4.13% | 530025 | 21637万 | 52.18 | 74 | -33.75 | | 50 | 海能达 | 2024-07-01 一 | 4.09 | 4.07 | 4.05 | 4.11 | 3.97 | -0.49% | 2.90% | 371177 | 14970万 | 51.92 | 73.64 | -33.58 | | 51 | 海能达 | 2024-07-02 二 | 4.07 | 4.05 | 4.10 | 4.16 | 4.03 | 1.23% | 3.10% | 397708 | 16308万 | 52.56 | 74.55 | -34 | | 52 | 海能达 | 2024-07-03 三 | 4.10 | 4.10 | 4.08 | 4.13 | 4.07 | -0.49% | 2.18% | 279339 | 11433万 | 52.3 | 74.18 | -33.83 | | 53 | 海能达 | 2024-07-04 四 | 4.07 | 4.08 | 3.99 | 4.10 | 3.97 | -2.21% | 2.50% | 320121 | 12899万 | 51.15 | 72.55 | -33.09 | | 54 | 海能达 | 2024-07-05 五 | 3.96 | 3.99 | 4.03 | 4.05 | 3.92 | 1.00% | 1.93% | 247393 | 9888万 | 51.66 | 73.27 | -33.42 | | 55 | 海能达 | 2024-07-08 一 | 4.01 | 4.03 | 3.88 | 4.04 | 3.87 | -3.72% | 2.22% | 285095 | 11189万 | 49.74 | 70.55 | -32.17 | | 56 | 海能达 | 2024-07-09 二 | 3.87 | 3.88 | 4.03 | 4.05 | 3.85 | 3.87% | 2.93% | 375465 | 14929万 | 51.66 | 73.27 | -33.42 | | 57 | 海能达 | 2024-07-10 三 | 4.03 | 4.03 | 4.09 | 4.14 | 4.01 | 1.49% | 2.54% | 325742 | 13296万 | 52.43 | 74.36 | -33.92 | | 58 | 海能达 | 2024-07-11 四 | 4.17 | 4.09 | 4.20 | 4.21 | 4.12 | 2.69% | 2.79% | 357395 | 14899万 | 53.84 | 76.37 | -34.83 | | 59 | 海能达 | 2024-07-12 五 | 4.20 | 4.20 | 4.13 | 4.20 | 4.12 | -1.67% | 2.12% | 271614 | 11255万 | 52.94 | 75.09 | -34.25 | | 60 | 海能达 | 2024-07-15 一 | 4.15 | 4.13 | 4.11 | 4.19 | 4.07 | -0.48% | 2.75% | 353126 | 14543万 | 52.69 | 74.73 | -34.08 | | 61 | 海能达 | 2024-07-16 二 | 4.12 | 4.11 | 4.15 | 4.18 | 4.07 | 0.97% | 2.72% | 348871 | 14398万 | 53.2 | 75.46 | -34.41 | | 62 | 海能达 | 2024-07-17 三 | 4.16 | 4.15 | 4.06 | 4.18 | 4.05 | -2.17% | 2.45% | 314002 | 12860万 | 52.05 | 73.82 | -33.67 | | 63 | 海能达 | 2024-07-18 四 | 4.03 | 4.06 | 3.97 | 4.05 | 3.86 | -2.22% | 3.06% | 392411 | 15418万 | 50.89 | 72.18 | -32.92 | | 64 | 海能达 | 2024-07-19 五 | 3.96 | 3.97 | 3.96 | 4.00 | 3.91 | -0.25% | 1.94% | 248262 | 9824万 | 50.77 | 72 | -32.84 | | 65 | 海能达 | 2024-07-22 一 | 3.94 | 3.96 | 3.95 | 4.00 | 3.90 | -0.25% | 2.04% | 261079 | 10315万 | 50.64 | 71.82 | -32.75 | | 66 | 海能达 | 2024-07-23 二 | 3.95 | 3.95 | 3.88 | 3.99 | 3.86 | -1.77% | 2.36% | 303012 | 11931万 | 49.74 | 70.55 | -32.17 | | 67 | 海能达 | 2024-07-24 三 | 3.84 | 3.88 | 3.83 | 3.92 | 3.81 | -1.29% | 2.14% | 274437 | 10573万 | 49.1 | 69.64 | -31.76 | | 68 | 海能达 | 2024-07-25 四 | 3.79 | 3.83 | 3.80 | 3.85 | 3.71 | -0.78% | 2.10% | 268600 | 10135万 | 48.71 | 69.09 | -31.51 | | 69 | 海能达 | 2024-07-26 五 | 3.80 | 3.80 | 3.90 | 3.91 | 3.79 | 2.63% | 2.15% | 275640 | 10668万 | 50 | 70.91 | -32.34 | | 70 | 海能达 | 2024-07-29 一 | 3.92 | 3.90 | 3.92 | 3.96 | 3.85 | 0.51% | 1.72% | 220287 | 8625万 | 50.25 | 71.27 | -32.51 | | 71 | 海能达 | 2024-07-30 二 | 3.93 | 3.92 | 4.04 | 4.06 | 3.90 | 3.06% | 2.63% | 337293 | 13486万 | 51.79 | 73.46 | -33.5 | | 72 | 海能达 | 2024-07-31 三 | 4.08 | 4.04 | 4.17 | 4.18 | 4.01 | 3.22% | 3.05% | 391342 | 16113万 | 53.46 | 75.82 | -34.58 | | 73 | 海能达 | 2024-08-01 四 | 4.14 | 4.17 | 4.16 | 4.22 | 4.13 | -0.24% | 2.65% | 339975 | 14194万 | 53.33 | 75.64 | -34.5 | | 74 | 海能达 | 2024-08-02 五 | 4.14 | 4.16 | 4.05 | 4.18 | 4.04 | -2.64% | 2.40% | 307846 | 12654万 | 51.92 | 73.64 | -33.58 | | 75 | 海能达 | 2024-08-05 一 | 4.04 | 4.05 | 3.88 | 4.07 | 3.87 | -4.20% | 3.10% | 397560 | 15741万 | 49.74 | 70.55 | -32.17 | | 76 | 海能达 | 2024-08-06 二 | 3.91 | 3.88 | 3.94 | 3.95 | 3.88 | 1.55% | 2.33% | 298771 | 11682万 | 50.51 | 71.64 | -32.67 | | 77 | 海能达 | 2024-08-07 三 | 4.02 | 3.94 | 4.07 | 4.12 | 3.94 | 3.30% | 4.75% | 608724 | 24605万 | 52.19 | 74 | -24.43 | | 78 | 海能达 | 2024-08-08 四 | 4.06 | 4.07 | 3.97 | 4.07 | 3.93 | -2.46% | 3.44% | 441281 | 17523万 | 50.91 | 72.18 | -23.83 | | 79 | 海能达 | 2024-08-09 五 | 3.99 | 3.97 | 3.95 | 4.03 | 3.95 | -0.50% | 2.06% | 264663 | 10549万 | 50.65 | 71.82 | -23.71 | | 80 | 海能达 | 2024-08-12 一 | 3.95 | 3.95 | 3.88 | 3.95 | 3.85 | -1.77% | 2.22% | 284124 | 11035万 | 49.75 | 70.55 | -23.29 | | 81 | 海能达 | 2024-08-13 二 | 3.86 | 3.88 | 3.92 | 3.93 | 3.85 | 1.03% | 1.66% | 213086 | 8283万 | 50.27 | 71.27 | -23.53 | | 82 | 海能达 | 2024-08-14 三 | 3.93 | 3.92 | 3.89 | 3.96 | 3.88 | -0.77% | 2.79% | 357160 | 14006万 | 49.88 | 70.73 | -23.35 | | 83 | 海能达 | 2024-08-15 四 | 3.89 | 3.89 | 3.98 | 4.04 | 3.84 | 2.31% | 3.36% | 430453 | 17099万 | 51.04 | 72.36 | -23.89 | | 84 | 海能达 | 2024-08-16 五 | 3.98 | 3.98 | 3.99 | 4.02 | 3.97 | 0.25% | 2.09% | 268432 | 10723万 | 51.16 | 72.55 | -23.95 | | 85 | 海能达 | 2024-08-19 一 | 4.01 | 3.99 | 4.03 | 4.07 | 3.96 | 1.00% | 2.15% | 275308 | 11085万 | 51.68 | 73.27 | -24.19 | | 86 | 海能达 | 2024-08-20 二 | 4.04 | 4.03 | 3.91 | 4.05 | 3.90 | -2.98% | 2.27% | 290716 | 11465万 | 50.14 | 71.09 | -23.47 | | 87 | 海能达 | 2024-08-21 三 | 3.88 | 3.91 | 3.85 | 3.94 | 3.83 | -1.53% | 2.18% | 279829 | 10858万 | 49.37 | 70 | -23.11 | | 88 | 海能达 | 2024-08-22 四 | 3.87 | 3.85 | 3.80 | 3.92 | 3.79 | -1.30% | 2.54% | 325537 | 12477万 | 48.73 | 69.09 | -22.81 | | 89 | 海能达 | 2024-08-23 五 | 3.79 | 3.80 | 3.83 | 3.86 | 3.76 | 0.79% | 1.93% | 247782 | 9434万 | 49.11 | 69.64 | -22.99 | | 90 | 海能达 | 2024-08-26 一 | 3.82 | 3.83 | 3.86 | 3.88 | 3.75 | 0.78% | 1.74% | 222529 | 8535万 | 49.5 | 70.18 | -23.17 | | 91 | 海能达 | 2024-08-27 二 | 3.85 | 3.86 | 3.75 | 3.85 | 3.73 | -2.85% | 2.12% | 271453 | 10223万 | 48.09 | 68.18 | -22.51 | | 92 | 海能达 | 2024-08-28 三 | 3.73 | 3.75 | 3.77 | 3.81 | 3.70 | 0.53% | 1.70% | 217974 | 8185万 | 48.34 | 68.55 | -22.63 | | 93 | 海能达 | 2024-08-29 四 | 3.75 | 3.77 | 3.87 | 3.89 | 3.73 | 2.65% | 2.28% | 292979 | 11227万 | 49.63 | 70.36 | -23.23 | | 94 | 海能达 | 2024-08-30 五 | 3.85 | 3.87 | 3.97 | 4.03 | 3.85 | 2.58% | 3.65% | 468360 | 18614万 | 50.91 | 72.18 | -23.83 | | 95 | 海能达 | 2024-09-02 一 | 3.96 | 3.97 | 3.86 | 3.99 | 3.85 | -2.77% | 2.35% | 300841 | 11797万 | 49.5 | 70.18 | -23.17 | | 96 | 海能达 | 2024-09-03 二 | 3.88 | 3.86 | 3.87 | 3.92 | 3.81 | 0.26% | 1.97% | 252310 | 9736万 | 49.63 | 70.36 | -23.23 | | 97 | 海能达 | 2024-09-04 三 | 3.85 | 3.87 | 3.83 | 3.88 | 3.81 | -1.03% | 1.64% | 210767 | 8097万 | 49.11 | 69.64 | -22.99 | | 98 | 海能达 | 2024-09-05 四 | 3.82 | 3.83 | 3.88 | 3.91 | 3.82 | 1.31% | 1.55% | 198922 | 7692万 | 49.75 | 70.55 | -23.29 | | 99 | 海能达 | 2024-09-06 五 | 3.90 | 3.88 | 3.79 | 3.90 | 3.78 | -2.32% | 1.89% | 241831 | 9224万 | 48.6 | 68.91 | -22.75 | | 100 | 海能达 | 2024-09-09 一 | 3.78 | 3.79 | 3.76 | 3.80 | 3.72 | -0.79% | 1.87% | 239427 | 8982万 | 48.22 | 68.36 | -22.57 | | 101 | 海能达 | 2024-09-10 二 | 3.77 | 3.76 | 3.78 | 3.80 | 3.66 | 0.53% | 2.85% | 364929 | 13577万 | 48.47 | 68.73 | -22.69 | | 102 | 海能达 | 2024-09-11 三 | 3.75 | 3.78 | 3.71 | 3.76 | 3.69 | -1.85% | 1.78% | 227667 | 8468万 | 47.57 | 67.46 | -22.27 | | 103 | 海能达 | 2024-09-12 四 | 3.72 | 3.71 | 3.69 | 3.76 | 3.69 | -0.54% | 1.44% | 184967 | 6880万 | 47.32 | 67.09 | -22.15 | | 104 | 海能达 | 2024-09-13 五 | 3.68 | 3.69 | 3.64 | 3.70 | 3.63 | -1.36% | 1.62% | 207953 | 7621万 | 46.68 | 66.18 | -21.85 | | 105 | 海能达 | 2024-09-18 三 | 3.63 | 3.64 | 3.58 | 3.64 | 3.52 | -1.65% | 1.72% | 220144 | 7862万 | 45.91 | 65.09 | -21.49 | | 106 | 海能达 | 2024-09-19 四 | 3.81 | 3.58 | 3.94 | 3.94 | 3.77 | 10.06% | 9.25% | 1185547 | 46150万 | 50.52 | 71.64 | -23.65 | | 107 | 海能达 | 2024-09-20 五 | 4.33 | 3.94 | 4.33 | 4.33 | 4.33 | 9.90% | 2.11% | 270812 | 11726万 | 55.52 | 78.73 | -25.99 | | 108 | 海能达 | 2024-09-23 一 | 4.76 | 4.33 | 4.76 | 4.76 | 4.76 | 9.93% | 1.17% | 150241 | 7151万 | 61.04 | 86.55 | -28.58 | | 109 | 海能达 | 2024-09-24 二 | 5.24 | 4.76 | 5.24 | 5.24 | 5.24 | 10.08% | 0.92% | 118063 | 6187万 | 67.19 | 95.27 | -31.46 | | 110 | 海能达 | 2024-09-25 三 | 5.76 | 5.24 | 5.76 | 5.76 | 5.45 | 9.92% | 28.10% | 3603460 | 206089万 | 73.86 | 104.73 | -34.58 | | 111 | 海能达 | 2024-09-26 四 | 5.76 | 5.76 | 6.34 | 6.34 | 5.49 | 10.07% | 25.23% | 3234846 | 194820万 | 81.3 | 115.27 | -38.06 | | 112 | 海能达 | 2024-09-27 五 | 6.78 | 6.34 | 6.06 | 6.97 | 5.96 | -4.42% | 38.02% | 4875488 | 325340万 | 77.71 | 110.18 | -36.38 | | 113 | 海能达 | 2024-09-30 一 | 6.06 | 6.06 | 6.67 | 6.67 | 6.06 | 10.07% | 26.22% | 3361781 | 220428万 | 85.53 | 121.27 | -40.04 | | 114 | 海能达 | 2024-10-08 二 | 7.34 | 6.67 | 7.34 | 7.34 | 6.80 | 10.04% | 26.38% | 3383201 | 240441万 | 94.12 | 133.46 | -44.06 | | 115 | 海能达 | 2024-10-09 三 | 7.47 | 7.34 | 8.07 | 8.07 | 7.35 | 9.95% | 18.97% | 2432340 | 192886万 | 103.48 | 146.73 | -48.45 | | 116 | 海能达 | 2024-10-10 四 | 8.60 | 8.07 | 7.58 | 8.85 | 7.26 | -6.07% | 34.89% | 4473395 | 363125万 | 97.2 | 137.82 | -45.5 | | 117 | 海能达 | 2024-10-11 五 | 7.90 | 7.58 | 8.34 | 8.34 | 7.90 | 10.03% | 25.48% | 3267979 | 269812万 | 106.95 | 151.64 | -50.07 | | 118 | 海能达 | 2024-10-14 一 | 9.17 | 8.34 | 8.76 | 9.17 | 7.60 | 5.04% | 35.11% | 4502473 | 394043万 | 112.33 | 159.28 | -52.59 | | 119 | 海能达 | 2024-10-15 二 | 8.90 | 8.76 | 9.64 | 9.64 | 8.90 | 10.05% | 17.56% | 2251488 | 211107万 | 123.62 | 175.28 | -57.87 | | 120 | 海能达 | 2024-10-16 三 | 9.45 | 9.64 | 10.60 | 10.60 | 9.30 | 9.96% | 27.81% | 3565690 | 362383万 | 135.93 | 192.73 | -63.63 | | 121 | 海能达 | 2024-10-17 四 | 11.30 | 10.60 | 10.86 | 11.66 | 9.88 | 2.45% | 30.90% | 3961820 | 442748万 | 139.26 | 197.46 | -65.2 | | 122 | 海能达 | 2024-10-18 五 | 11.50 | 10.86 | 11.95 | 11.95 | 11.22 | 10.04% | 34.51% | 4425485 | 520258万 | 153.24 | 217.28 | -71.74 | | 123 | 海能达 | 2024-10-21 一 | 12.00 | 11.95 | 13.15 | 13.15 | 11.95 | 10.04% | 18.10% | 2321320 | 296293万 | 168.62 | 239.1 | -78.94 | | 124 | 海能达 | 2024-10-22 二 | 14.00 | 13.15 | 14.47 | 14.47 | 13.68 | 10.04% | 20.33% | 2607407 | 372754万 | 185.55 | 263.1 | -86.87 | | 125 | 海能达 | 2024-10-23 三 | 15.11 | 14.47 | 15.92 | 15.92 | 15.10 | 10.02% | 9.63% | 1235027 | 193494万 | 204.14 | 289.46 | -95.57 | | 126 | 海能达 | 2024-10-24 四 | 17.50 | 15.92 | 17.51 | 17.51 | 14.84 | 9.99% | 33.42% | 4286038 | 720534万 | 224.53 | 318.37 | -105.12 | | 127 | 海能达 | 2024-10-25 五 | 18.79 | 17.51 | 19.26 | 19.26 | 18.00 | 9.99% | 13.00% | 1667384 | 316196万 | 247.02 | 350.24 | -123.38 | | 128 | 海能达 | 2024-10-28 一 | 21.19 | 19.26 | 21.19 | 21.19 | 20.48 | 10.02% | 6.56% | 840873 | 177738万 | 271.78 | 385.33 | -135.74 | | 129 | 海能达 | 2024-10-29 二 | 23.31 | 21.19 | 23.31 | 23.31 | 23.31 | 10.00% | 1.79% | 229786 | 53563万 | 298.97 | 423.88 | -149.32 | | 130 | 海能达 | 2024-10-30 三 | 24.70 | 23.31 | 25.64 | 25.64 | 24.03 | 10.00% | 5.57% | 714392 | 179567万 | 328.85 | 466.25 | -164.25 | | 131 | 海能达 | 2024-10-31 四 | 28.20 | 25.64 | 28.20 | 28.20 | 26.54 | 9.98% | 7.73% | 991772 | 278636万 | 361.68 | 512.81 | -180.64 | | 132 | 海能达 | 2024-11-01 五 | 31.00 | 28.20 | 25.38 | 31.02 | 25.38 | -10.00% | 32.35% | 4148610 | 1183658万 | 325.52 | 461.53 | -162.58 | | 133 | 海能达 | 2024-11-04 一 | 22.84 | 25.38 | 22.84 | 26.15 | 22.84 | -10.01% | 36.87% | 4728994 | 1109350万 | 292.94 | 415.34 | -146.31 | | 134 | 海能达 | 2024-11-05 二 | 23.00 | 22.84 | 22.32 | 23.70 | 21.27 | -2.28% | 34.96% | 4484174 | 1004057万 | 286.27 | 405.88 | -142.98 | | 135 | 海能达 | 2024-11-06 三 | 21.51 | 22.32 | 23.23 | 24.38 | 21.50 | 4.08% | 36.33% | 4660186 | 1068847万 | 297.94 | 422.43 | -148.81 | | 136 | 海能达 | 2024-11-07 四 | 21.90 | 23.23 | 20.91 | 22.22 | 20.91 | -9.99% | 28.46% | 3649930 | 768976万 | 268.18 | 380.24 | -133.95 | | 137 | 海能达 | 2024-11-08 五 | 20.55 | 20.91 | 20.97 | 21.70 | 19.86 | 0.29% | 27.40% | 3513762 | 733559万 | 268.95 | 381.33 | -134.33 | | 138 | 海能达 | 2024-11-11 一 | 20.68 | 20.97 | 20.95 | 21.18 | 20.03 | -0.10% | 20.31% | 2605092 | 538598万 | 268.7 | 380.97 | -134.2 | | 139 | 海能达 | 2024-11-12 二 | 20.80 | 20.95 | 22.36 | 23.00 | 20.60 | 6.73% | 34.47% | 4421002 | 970285万 | 286.78 | 406.61 | -143.23 | | 140 | 海能达 | 2024-11-13 三 | 21.71 | 22.36 | 21.36 | 22.26 | 20.66 | -4.47% | 20.08% | 2575700 | 553058万 | 273.96 | 388.42 | -136.83 | | 141 | 海能达 | 2024-11-14 四 | 21.13 | 21.36 | 21.35 | 23.30 | 21.13 | -0.05% | 31.41% | 4027991 | 901683万 | 273.83 | 388.24 | -136.76 | | 142 | 海能达 | 2024-11-15 五 | 20.60 | 21.35 | 19.94 | 21.33 | 19.22 | -6.60% | 29.34% | 3762862 | 740960万 | 255.74 | 362.6 | -127.73 | | 143 | 海能达 | 2024-11-18 一 | 19.57 | 19.94 | 19.80 | 20.97 | 19.26 | -0.70% | 25.19% | 3231072 | 649864万 | 253.95 | 360.06 | -126.84 | | 144 | 海能达 | 2024-11-19 二 | 19.34 | 19.80 | 21.78 | 21.78 | 18.22 | 10.00% | 41.66% | 5343182 | 1140333万 | 279.34 | 396.06 | -139.52 | | 145 | 海能达 | 2024-11-20 三 | 21.60 | 21.78 | 23.96 | 23.96 | 21.20 | 10.01% | 41.59% | 5333658 | 1183329万 | 307.3 | 435.7 | -153.48 | | 146 | 海能达 | 2024-11-21 四 | 26.30 | 23.96 | 25.00 | 26.36 | 25.00 | 4.34% | 52.89% | 6783474 | 1762050万 | 320.64 | 454.62 | -160.15 | | 147 | 海能达 | 2024-11-22 五 | 22.70 | 25.00 | 22.50 | 24.60 | 22.50 | -10.00% | 40.12% | 5145377 | 1188180万 | 288.58 | 409.15 | -144.13 |
|
行情刷新 | 流通股东
 |
