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
2026-09-16	12.25	12.37	-0.13	-1.04%	12.15	12.77	1134365	140783	7.43%
2026-09-15	13.45	12.50	-0.49	-3.77%	12.37	13.64	1863872	239858	12.22%
2026-09-14	11.65	12.99	1.18	9.99%	11.63	12.99	1691097	217040	11.08%
2026-09-11	12.24	11.81	-0.62	-4.99%	11.68	12.30	1075123	128173	7.05%
2026-09-10	11.71	12.43	0.67	5.70%	11.56	12.56	1486436	181096	9.74%
2026-09-09	11.77	11.76	0.00	0.00%	11.64	11.89	382412	44996	2.51%
2026-09-08	11.55	11.76	0.19	1.64%	11.45	11.78	359535	41975	2.36%
2026-09-07	11.58	11.57	0.03	0.26%	11.50	11.66	267667	30988	1.75%
2026-09-04	11.72	11.54	-0.18	-1.54%	11.45	11.95	368373	43082	2.41%
2026-09-03	11.70	11.72	0.02	0.17%	11.44	11.80	376722	43775	2.47%
2026-09-02	11.77	11.70	-0.22	-1.85%	11.56	11.96	328869	38363	2.16%
2026-09-01	11.93	11.92	0.01	0.08%	11.86	12.10	336068	40200	2.20%
2026-08-31	12.02	11.91	-0.23	-1.89%	11.70	12.02	366260	43383	2.40%
2026-08-28	12.26	12.14	-0.12	-0.98%	12.12	12.33	354649	43283	2.32%
2026-08-27	11.88	12.26	0.26	2.17%	11.75	12.28	590407	71520	3.87%
2026-08-26	11.70	12.00	0.15	1.27%	11.66	12.03	616942	73322	4.04%
2026-08-25	11.80	11.85	-0.06	-0.50%	11.67	11.99	462222	54765	3.03%
2026-08-24	12.19	11.91	-0.01	-0.08%	11.69	12.41	609191	73119	3.99%
2026-08-21	11.71	11.92	0.10	0.85%	11.59	11.93	350893	41476	2.30%
2026-08-20	12.01	11.82	-0.17	-1.42%	11.75	12.10	470295	55920	3.08%
2026-08-19	12.50	11.99	-0.75	-5.89%	11.92	12.68	630386	77038	4.13%
2026-08-18	13.16	12.74	-0.35	-2.67%	12.62	13.17	586257	75042	3.84%
2026-08-17	13.24	13.09	0.02	0.15%	12.72	13.24	918213	119257	6.02%
2026-08-14	13.86	13.07	-1.05	-7.44%	12.87	13.86	1315695	172410	8.62%
2026-08-13	13.88	14.12	0.39	2.84%	13.78	14.25	1328364	186184	8.71%
2026-08-12	13.50	13.73	0.20	1.48%	13.34	14.22	937994	129149	6.15%
2026-08-11	13.48	13.53	-0.13	-0.95%	13.39	13.88	594652	81155	3.90%
2026-08-10	13.75	13.66	-0.06	-0.44%	13.32	13.98	762772	103812	5.00%
2026-08-07	13.16	13.72	0.60	4.57%	12.99	13.80	1064394	143679	6.98%
2026-08-06	13.31	13.12	-0.37	-2.74%	12.90	13.38	808419	105811	5.30%
2026-08-05	12.87	13.49	0.56	4.33%	12.70	13.75	1097666	146177	7.19%
2026-08-04	12.45	12.93	0.72	5.90%	12.31	13.35	1058947	136805	6.94%
2026-08-03	12.13	12.21	0.19	1.58%	11.92	12.48	729798	89197	4.78%
2026-07-31	11.60	12.02	0.18	1.52%	11.56	12.36	849634	103112	5.57%
2026-07-30	13.01	11.84	-1.32	-10.03%	11.84	13.21	1070219	132198	7.01%
2026-07-29	13.37	13.16	-0.34	-2.52%	12.92	13.70	862851	114660	5.66%
2026-07-28	13.84	13.50	-0.65	-4.59%	13.50	14.35	993364	136951	6.51%
2026-07-27	13.71	14.15	-0.24	-1.67%	13.58	14.80	1138236	160869	7.46%
2026-07-24	15.48	14.39	-1.60	-10.01%	14.39	15.64	1386427	206390	9.09%
2026-07-23	15.03	15.99	0.82	5.41%	14.68	16.51	2061779	321693	13.51%
2026-07-22	13.85	15.17	0.83	5.79%	13.80	15.39	1748467	259999	11.46%
2026-07-21	14.48	14.34	-0.48	-3.24%	13.57	14.90	1712641	242496	11.22%
2026-07-20	13.20	14.82	0.86	6.16%	12.56	15.00	1945519	275801	12.75%
2026-07-17	13.31	13.96	0.46	3.41%	13.13	14.80	1691475	238696	11.09%
2026-07-16	14.95	13.50	-1.45	-9.70%	13.50	15.10	1444322	206529	9.47%
2026-07-15	13.56	14.95	1.36	10.01%	13.36	14.95	1419547	200649	9.30%
2026-07-14	13.40	13.59	0.12	0.89%	13.13	13.85	664302	89730	4.35%
2026-07-13	14.06	13.47	-0.85	-5.94%	13.36	14.26	723483	99123	4.74%
2026-07-10	14.07	14.32	0.22	1.56%	13.87	15.17	1062898	154837	6.97%
2026-07-09	14.13	14.10	0.19	1.37%	13.49	14.19	1112953	154705	7.29%
2026-07-08	14.84	13.91	-1.07	-7.14%	13.88	15.29	1010099	146771	6.62%
2026-07-07	16.24	14.98	-1.53	-9.27%	14.86	16.66	1191289	185341	7.81%
2026-07-06	15.65	16.51	0.74	4.69%	15.50	17.16	1416199	229951	9.28%
2026-07-03	15.69	15.77	0.06	0.38%	14.74	16.16	1216914	188637	7.98%
2026-07-02	17.28	15.71	-1.72	-9.87%	15.70	17.81	1523634	253398	9.99%
2026-07-01	16.77	17.43	0.82	4.94%	16.35	18.00	1575349	271420	10.32%
2026-06-30	16.38	16.61	-0.06	-0.36%	15.80	17.20	1176169	196047	7.71%
2026-06-29	16.97	16.67	-0.14	-0.83%	16.07	17.12	1189567	196475	7.80%
2026-06-26	18.01	16.81	-1.79	-9.62%	16.80	19.36	1609240	290166	10.55%
2026-06-25	20.14	18.60	-1.92	-9.36%	18.47	20.55	2037016	392643	13.35%
2026-06-24	19.53	20.52	0.80	4.06%	19.35	20.55	1598698	322061	10.48%
2026-06-23	19.41	19.72	-0.09	-0.45%	19.01	20.48	1436496	285707	9.41%
2026-06-22	19.18	19.81	-0.04	-0.20%	19.00	20.41	1489608	296288	9.76%
2026-06-18	21.40	19.85	-1.91	-8.78%	19.58	21.78	2141433	437327	14.03%
2026-06-17	21.86	21.76	-0.30	-1.36%	20.80	22.94	2204576	479721	14.45%
2026-06-16	22.68	22.06	-0.64	-2.82%	22.05	23.80	2507824	570066	16.44%
2026-06-15	21.30	22.70	0.90	4.13%	21.02	23.49	2121490	477356	13.90%
2026-06-12	20.80	21.80	0.59	2.78%	20.20	22.20	2288524	490168	15.00%
2026-06-11	20.70	21.21	0.04	0.19%	20.31	22.40	2272083	487643	14.89%
2026-06-10	21.01	21.17	-0.39	-1.81%	20.36	22.35	2467785	528387	16.17%
2026-06-09	19.58	21.56	1.96	10.00%	18.23	21.56	2883037	563683	18.90%
2026-06-08	19.87	19.60	-0.28	-1.41%	19.00	21.50	2654679	542282	17.40%