豫能控股 (001896) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	16.20	15.24	-1.69	-9.98%	15.24	16.30	1546965	241209	10.14%
2026-04-29	15.30	16.93	1.20	7.63%	15.11	17.30	2352561	395122	15.42%
2026-04-28	16.09	15.73	-0.66	-4.03%	15.66	16.90	1593302	256589	10.44%
2026-04-27	16.30	16.39	-0.36	-2.15%	15.92	17.16	1313074	217592	8.61%
2026-04-24	17.49	16.75	-1.22	-6.79%	16.50	17.89	1673876	286330	10.97%
2026-04-23	17.70	17.97	0.47	2.69%	16.42	18.46	2346700	411210	15.38%
2026-04-22	16.88	17.50	0.40	2.34%	16.40	17.90	2006977	347801	13.15%
2026-04-21	18.78	17.10	-1.69	-8.99%	17.00	18.85	2551238	447198	16.72%
2026-04-20	17.32	18.79	1.71	10.01%	16.89	18.79	2376931	427697	15.58%
2026-04-17	17.28	17.08	0.02	0.12%	16.47	18.09	2008989	346571	13.17%
2026-04-16	16.41	17.06	0.49	2.96%	15.75	17.68	2253632	381569	14.77%
2026-04-15	15.06	16.57	1.51	10.03%	14.20	16.57	2662223	421985	17.45%
2026-04-14	14.87	15.06	0.65	4.51%	14.70	15.85	2068272	319263	13.56%
2026-04-13	13.38	14.41	1.20	9.08%	13.29	14.50	1586298	220987	10.40%
2026-04-10	12.99	13.21	0.41	3.20%	12.63	13.35	1131067	147311	7.41%
2026-04-09	13.00	12.80	-0.30	-2.29%	12.72	13.41	1061030	138415	6.95%
2026-04-08	12.70	13.10	0.53	4.22%	12.57	13.15	1189710	153785	7.80%
2026-04-07	12.40	12.57	-0.06	-0.48%	12.31	12.70	909532	114041	5.96%
2026-04-03	12.84	12.63	-0.03	-0.24%	12.15	12.98	1300479	163701	8.52%
2026-04-02	13.86	12.66	-1.19	-8.59%	12.60	14.12	1440141	192205	9.44%
2026-04-01	13.36	13.85	0.13	0.95%	13.00	14.25	1589514	216858	10.42%
2026-03-31	14.16	13.72	-1.17	-7.86%	13.72	14.58	1787067	251996	11.71%
2026-03-30	15.50	14.89	-1.65	-9.98%	14.89	16.10	1772872	270071	11.62%
2026-03-27	14.98	16.54	1.50	9.97%	14.62	16.54	2264610	355096	14.84%
2026-03-26	15.60	15.04	-1.03	-6.41%	14.58	16.05	2178865	333025	14.28%
2026-03-25	16.66	16.07	-0.83	-4.91%	15.60	17.70	2691258	451227	17.64%
2026-03-24	15.79	16.90	0.69	4.26%	15.30	16.99	2241623	367068	14.69%
2026-03-23	14.96	16.21	0.99	6.50%	14.81	16.52	2200243	348730	14.42%
2026-03-20	14.50	15.22	0.32	2.15%	14.16	15.66	2129497	320523	13.96%
2026-03-19	13.88	14.90	0.68	4.78%	13.88	15.02	1930411	281595	12.65%
2026-03-18	13.88	14.22	0.32	2.30%	13.86	14.53	1733471	245664	11.36%
2026-03-17	13.80	13.90	0.00	0.00%	13.30	14.39	1900118	265843	12.45%
2026-03-16	15.00	13.90	-1.54	-9.97%	13.90	15.34	2408076	343036	15.78%
2026-03-13	17.16	15.44	-1.72	-10.02%	15.44	17.52	2252350	370039	14.76%
2026-03-12	16.23	17.16	0.57	3.44%	16.20	17.88	2355305	402053	15.44%
2026-03-11	16.10	16.59	0.78	4.93%	15.53	16.65	2054401	331936	13.46%
2026-03-10	15.96	15.81	-0.14	-0.88%	15.31	16.28	1707098	267536	11.19%
2026-03-09	15.00	15.95	0.07	0.44%	15.00	16.77	2643014	420278	17.32%
2026-03-06	14.04	15.88	1.44	9.97%	14.03	15.88	2364096	363732	15.49%
2026-03-05	14.30	14.44	0.18	1.26%	13.51	14.94	2286094	328163	14.98%
2026-03-04	13.30	14.26	0.98	7.38%	13.30	14.61	2573474	365841	16.87%
2026-03-03	13.89	13.28	-0.86	-6.08%	13.16	15.55	2652702	386215	17.39%
2026-03-02	13.35	14.14	0.80	6.00%	12.55	14.50	2464549	336046	16.15%
2026-02-27	12.76	13.34	1.21	9.98%	12.54	13.34	1280059	168374	8.39%
2026-02-26	11.04	12.13	1.10	9.97%	11.04	12.13	1031979	121162	6.76%
2026-02-25	10.50	11.03	1.00	9.97%	9.88	11.03	3204863	335941	21.00%
2026-02-24	10.03	10.03	0.91	9.98%	10.03	10.03	41481	4160	0.27%
2026-02-13	9.12	9.12	0.83	10.01%	9.12	9.12	260335	23742	1.71%
2026-02-12	8.29	8.29	0.75	9.95%	8.29	8.29	53435	4429	0.35%
2026-02-11	7.54	7.54	0.69	10.07%	7.54	7.54	128794	9711	0.84%
2026-02-10	6.80	6.85	0.08	1.18%	6.72	6.92	466442	31896	3.06%
2026-02-09	6.62	6.77	0.26	3.99%	6.57	7.08	839924	57511	5.50%
2026-02-06	6.05	6.51	0.41	6.72%	6.04	6.63	820466	52818	5.38%
2026-02-05	6.32	6.10	-0.23	-3.63%	6.08	6.32	281134	17298	1.84%
2026-02-04	6.19	6.33	0.09	1.44%	6.16	6.35	252329	15816	1.65%
2026-02-03	6.16	6.24	0.11	1.79%	6.13	6.29	232037	14373	1.52%
2026-02-02	6.26	6.13	-0.07	-1.13%	6.13	6.33	363489	22709	2.38%
2026-01-30	6.22	6.20	-0.02	-0.32%	6.05	6.29	329951	20369	2.16%
2026-01-29	6.34	6.22	-0.13	-2.05%	6.18	6.35	307232	19245	2.01%
2026-01-28	6.36	6.35	-0.04	-0.63%	6.29	6.38	279920	17724	1.83%
2026-01-27	6.44	6.39	-0.09	-1.39%	6.24	6.48	399190	25253	2.62%
2026-01-26	6.40	6.48	0.08	1.25%	6.37	6.55	521749	33757	3.42%