海能达(002583)股票信息
| 股票代码 | 002583 |
| 股票名称 | 海能达 |
| 最新价/元 | 6.67 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 10.07 |
| 买入/元 | 6.67 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.06 |
| 今开/元 | 6.06 |
| 最高/元 | 6.67 |
| 最低/元 | 6.06 |
| 成交量/手 | 3361780.58 |
| 成交额/万 | 220428.47 |
| 股净值/元 | -31.24 |
| 市净率 | 2.02 |
| 总市值/万 | 1212748.99 |
| 流通值/万 | 855304.80 |
| 换手率/% | 26.22 |
| 入市日期 | 2011-05-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
海能达(002583)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.06 | 6.67 | 0.61 | 10.07 | 3361780.58 | 220428.47 | 26.22 |
| 2024-09-27 | 6.78 | 6.06 | -0.28 | -4.42 | 4875488.18 | 325340.20 | 38.02 |
| 2024-09-26 | 5.76 | 6.34 | 0.58 | 10.07 | 3234845.79 | 194820.20 | 25.23 |
| 2024-09-25 | 5.76 | 5.76 | 0.52 | 9.92 | 3603460.25 | 206089.35 | 28.10 |
| 2024-09-24 | 5.24 | 5.24 | 0.48 | 10.08 | 118063.20 | 6186.51 | 0.92 |
| 2024-09-23 | 4.76 | 4.76 | 0.43 | 9.93 | 150240.86 | 7151.46 | 1.17 |
| 2024-09-20 | 4.33 | 4.33 | 0.39 | 9.90 | 270812.20 | 11726.17 | 2.11 |
| 2024-09-19 | 3.81 | 3.94 | 0.36 | 10.06 | 1185547.27 | 46149.51 | 9.25 |
| 2024-09-18 | 3.63 | 3.58 | -0.06 | -1.65 | 220143.70 | 7861.64 | 1.72 |
| 2024-09-13 | 3.68 | 3.64 | -0.05 | -1.36 | 207953.00 | 7621.17 | 1.62 |
| 2024-09-12 | 3.72 | 3.69 | -0.02 | -0.54 | 184967.00 | 6880.47 | 1.44 |
| 2024-09-11 | 3.75 | 3.71 | -0.07 | -1.85 | 227666.74 | 8467.69 | 1.78 |
| 2024-09-10 | 3.77 | 3.78 | 0.02 | 0.53 | 364928.60 | 13577.34 | 2.85 |
| 2024-09-09 | 3.78 | 3.76 | -0.03 | -0.79 | 239426.50 | 8982.10 | 1.87 |
| 2024-09-06 | 3.90 | 3.79 | -0.09 | -2.32 | 241831.00 | 9224.00 | 1.89 |
| 2024-09-05 | 3.82 | 3.88 | 0.05 | 1.31 | 198921.72 | 7692.13 | 1.55 |
| 2024-09-04 | 3.85 | 3.83 | -0.04 | -1.03 | 210766.72 | 8097.45 | 1.64 |
| 2024-09-03 | 3.88 | 3.87 | 0.01 | 0.26 | 252309.72 | 9736.28 | 1.97 |
| 2024-09-02 | 3.96 | 3.86 | -0.11 | -2.77 | 300841.04 | 11797.27 | 2.35 |
| 2024-08-30 | 3.85 | 3.97 | 0.10 | 2.58 | 468360.00 | 18614.38 | 3.65 |
| 2024-08-29 | 3.75 | 3.87 | 0.10 | 2.65 | 292978.77 | 11227.07 | 2.28 |
| 2024-08-28 | 3.73 | 3.77 | 0.02 | 0.53 | 217973.91 | 8185.47 | 1.70 |
| 2024-08-27 | 3.85 | 3.75 | -0.11 | -2.85 | 271453.30 | 10222.92 | 2.12 |
| 2024-08-26 | 3.82 | 3.86 | 0.03 | 0.78 | 222528.63 | 8534.94 | 1.74 |
| 2024-08-23 | 3.79 | 3.83 | 0.03 | 0.79 | 247782.00 | 9433.67 | 1.93 |
| 2024-08-22 | 3.87 | 3.80 | -0.05 | -1.30 | 325536.96 | 12476.68 | 2.54 |
| 2024-08-21 | 3.88 | 3.85 | -0.06 | -1.54 | 279828.63 | 10858.44 | 2.18 |
| 2024-08-20 | 4.04 | 3.91 | -0.12 | -2.98 | 290716.00 | 11465.17 | 2.27 |
| 2024-08-19 | 4.01 | 4.03 | 0.04 | 1.00 | 275308.49 | 11084.77 | 2.15 |
| 2024-08-16 | 3.98 | 3.99 | 0.01 | 0.25 | 268432.01 | 10723.13 | 2.09 |
| 2024-08-15 | 3.89 | 3.98 | 0.09 | 2.31 | 430452.53 | 17099.39 | 3.36 |
| 2024-08-14 | 3.93 | 3.89 | -0.03 | -0.77 | 357159.62 | 14006.23 | 2.79 |
| 2024-08-13 | 3.86 | 3.92 | 0.04 | 1.03 | 213086.00 | 8282.50 | 1.66 |
| 2024-08-12 | 3.95 | 3.88 | -0.07 | -1.77 | 284124.18 | 11034.96 | 2.22 |
| 2024-08-09 | 3.99 | 3.95 | -0.02 | -0.50 | 264662.73 | 10548.68 | 2.06 |
| 2024-08-08 | 4.06 | 3.97 | -0.10 | -2.46 | 441280.67 | 17523.17 | 3.44 |
| 2024-08-07 | 4.02 | 4.07 | 0.13 | 3.30 | 608724.00 | 24604.54 | 4.75 |
| 2024-08-06 | 3.91 | 3.94 | 0.06 | 1.55 | 298771.00 | 11682.29 | 2.33 |
| 2024-08-05 | 4.04 | 3.88 | -0.17 | -4.20 | 397559.80 | 15741.38 | 3.10 |
| 2024-08-02 | 4.14 | 4.05 | -0.11 | -2.64 | 307845.80 | 12654.02 | 2.40 |
| 2024-08-01 | 4.14 | 4.16 | -0.01 | -0.24 | 339975.38 | 14193.97 | 2.65 |
| 2024-07-31 | 4.08 | 4.17 | 0.13 | 3.22 | 391341.57 | 16113.17 | 3.05 |
| 2024-07-30 | 3.93 | 4.04 | 0.12 | 3.06 | 337293.38 | 13485.77 | 2.63 |
| 2024-07-29 | 3.92 | 3.92 | 0.02 | 0.51 | 220287.07 | 8624.75 | 1.72 |
| 2024-07-26 | 3.80 | 3.90 | 0.10 | 2.63 | 275639.72 | 10668.11 | 2.15 |
| 2024-07-25 | 3.79 | 3.80 | -0.03 | -0.78 | 268600.00 | 10135.02 | 2.10 |
| 2024-07-24 | 3.84 | 3.83 | -0.05 | -1.29 | 274437.00 | 10573.41 | 2.14 |
| 2024-07-23 | 3.95 | 3.88 | -0.07 | -1.77 | 303012.01 | 11930.65 | 2.36 |
| 2024-07-22 | 3.94 | 3.95 | -0.01 | -0.25 | 261078.50 | 10314.65 | 2.04 |
| 2024-07-19 | 3.96 | 3.96 | -0.01 | -0.25 | 248262.04 | 9824.13 | 1.94 |
| 2024-07-18 | 4.03 | 3.97 | -0.09 | -2.22 | 392410.54 | 15417.93 | 3.06 |
| 2024-07-17 | 4.16 | 4.06 | -0.09 | -2.17 | 314001.62 | 12859.56 | 2.45 |
| 2024-07-16 | 4.12 | 4.15 | 0.04 | 0.97 | 348871.07 | 14397.89 | 2.72 |
| 2024-07-15 | 4.15 | 4.11 | -0.02 | -0.48 | 353125.56 | 14542.74 | 2.75 |
| 2024-07-12 | 4.20 | 4.13 | -0.07 | -1.67 | 271613.58 | 11254.77 | 2.12 |
| 2024-07-11 | 4.17 | 4.20 | 0.11 | 2.69 | 357395.48 | 14899.05 | 2.79 |
| 2024-07-10 | 4.03 | 4.09 | 0.06 | 1.49 | 325742.31 | 13296.16 | 2.54 |
| 2024-07-09 | 3.87 | 4.03 | 0.15 | 3.87 | 375465.21 | 14928.82 | 2.93 |
| 2024-07-08 | 4.01 | 3.88 | -0.15 | -3.72 | 285094.71 | 11189.47 | 2.22 |
| 2024-07-05 | 3.96 | 4.03 | 0.04 | 1.00 | 247393.49 | 9887.79 | 1.93 |
| 2024-07-04 | 4.07 | 3.99 | -0.09 | -2.21 | 320121.00 | 12899.38 | 2.50 |
| 2024-07-03 | 4.10 | 4.08 | -0.02 | -0.49 | 279339.32 | 11433.34 | 2.18 |
| 2024-07-02 | 4.07 | 4.10 | 0.05 | 1.24 | 397707.78 | 16307.78 | 3.10 |
| 2024-07-01 | 4.09 | 4.05 | -0.02 | -0.49 | 371177.00 | 14970.27 | 2.90 |
| 2024-06-28 | 3.91 | 4.07 | 0.17 | 4.36 | 530024.51 | 21637.16 | 4.13 |
| 2024-06-27 | 3.95 | 3.90 | -0.09 | -2.26 | 253660.00 | 10000.46 | 1.98 |
| 2024-06-26 | 3.73 | 3.99 | 0.26 | 6.97 | 362210.00 | 13952.41 | 2.83 |
| 2024-06-25 | 3.82 | 3.73 | -0.10 | -2.61 | 301274.00 | 11351.81 | 2.35 |
| 2024-06-24 | 3.94 | 3.83 | -0.14 | -3.53 | 291712.00 | 11331.97 | 2.28 |
| 2024-06-21 | 4.01 | 3.97 | -0.04 | -1.00 | 234895.00 | 9367.51 | 1.83 |
| 2024-06-20 | 4.17 | 4.01 | -0.17 | -4.07 | 306504.60 | 12470.22 | 2.39 |
| 2024-06-19 | 4.17 | 4.18 | 0.01 | 0.24 | 286690.29 | 11993.42 | 2.24 |
| 2024-06-18 | 4.05 | 4.17 | 0.10 | 2.46 | 310085.89 | 12871.55 | 2.42 |
| 2024-06-17 | 3.97 | 4.07 | 0.09 | 2.26 | 295776.85 | 11963.00 | 2.31 |
| 2024-06-14 | 3.94 | 3.98 | 0.06 | 1.53 | 249988.00 | 9852.01 | 1.95 |
| 2024-06-13 | 3.93 | 3.92 | 0.00 | 0.00 | 221266.07 | 8705.19 | 1.73 |
| 2024-06-12 | 3.84 | 3.92 | 0.07 | 1.82 | 258875.00 | 10164.02 | 2.02 |
| 2024-06-11 | 3.83 | 3.85 | 0.01 | 0.26 | 245286.84 | 9359.42 | 1.91 |
| 2024-06-07 | 3.85 | 3.84 | 0.03 | 0.79 | 323633.00 | 12385.04 | 2.52 |
| 2024-06-06 | 3.95 | 3.81 | -0.12 | -3.05 | 361360.03 | 13939.33 | 2.82 |
| 2024-06-05 | 3.96 | 3.93 | -0.04 | -1.01 | 258562.00 | 10285.15 | 2.02 |
| 2024-06-04 | 4.03 | 3.97 | -0.06 | -1.49 | 301315.56 | 11902.85 | 2.35 |
| 2024-06-03 | 4.12 | 4.03 | -0.09 | -2.18 | 385826.47 | 15547.95 | 3.01 |
| 2024-05-31 | 4.06 | 4.12 | 0.04 | 0.98 | 287618.84 | 11898.64 | 2.24 |
| 2024-05-30 | 4.03 | 4.08 | 0.03 | 0.74 | 310893.94 | 12636.22 | 2.43 |
| 2024-05-29 | 4.08 | 4.05 | -0.03 | -0.74 | 255724.00 | 10414.56 | 1.99 |
| 2024-05-28 | 4.12 | 4.08 | -0.05 | -1.21 | 261803.90 | 10758.10 | 2.04 |
| 2024-05-27 | 4.10 | 4.13 | 0.03 | 0.73 | 364073.16 | 14813.41 | 2.84 |
| 2024-05-24 | 4.17 | 4.10 | -0.07 | -1.68 | 274700.28 | 11398.71 | 2.14 |
| 2024-05-23 | 4.26 | 4.17 | -0.09 | -2.11 | 297425.10 | 12476.50 | 2.32 |
| 2024-05-22 | 4.26 | 4.26 | -0.02 | -0.47 | 314908.90 | 13453.28 | 2.46 |
| 2024-05-21 | 4.27 | 4.28 | -0.05 | -1.16 | 321356.98 | 13750.11 | 2.51 |
| 2024-05-20 | 4.38 | 4.33 | -0.07 | -1.59 | 503381.15 | 21784.58 | 3.93 |
| 2024-05-17 | 4.34 | 4.40 | 0.08 | 1.85 | 512104.72 | 22417.80 | 3.99 |
| 2024-05-16 | 4.29 | 4.32 | 0.03 | 0.70 | 455563.00 | 19762.69 | 3.55 |
| 2024-05-15 | 4.17 | 4.29 | 0.10 | 2.39 | 812263.13 | 35150.67 | 6.34 |
| 2024-05-14 | 4.20 | 4.19 | -0.02 | -0.48 | 332794.00 | 13996.57 | 2.60 |
| 2024-05-13 | 4.19 | 4.21 | 0.01 | 0.24 | 511197.00 | 21375.18 | 3.99 |
| 2024-05-10 | 4.26 | 4.20 | -0.07 | -1.64 | 412942.80 | 17378.44 | 3.22 |
| 2024-05-09 | 4.24 | 4.27 | 0.05 | 1.19 | 416716.48 | 17792.67 | 3.25 |
日K线
周K线
月K线
