潜能恒信 (300191) - 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
2025-09-15	20.36	20.48	0.07	0.34%	20.14	20.56	53798	10935	2.43%
2025-09-12	20.33	20.41	-0.15	-0.73%	20.13	20.60	61904	12633	2.80%
2025-09-11	20.90	20.56	-0.76	-3.56%	20.21	21.20	132041	27041	5.97%
2025-09-10	20.70	21.32	0.95	4.66%	20.55	21.96	192199	40881	8.69%
2025-09-09	20.74	20.37	-0.46	-2.21%	20.20	20.89	45626	9335	2.06%
2025-09-08	20.90	20.83	-0.08	-0.38%	20.62	21.10	59498	12387	2.69%
2025-09-05	20.34	20.91	0.58	2.85%	19.99	20.94	66472	13700	3.01%
2025-09-04	19.98	20.33	0.28	1.40%	19.82	20.59	65257	13215	2.95%
2025-09-03	20.75	20.05	-0.65	-3.14%	19.98	20.91	61451	12589	2.78%
2025-09-02	20.98	20.70	-0.19	-0.91%	20.35	21.06	60254	12460	2.72%
2025-09-01	20.53	20.89	0.33	1.61%	20.31	20.94	57794	11990	2.61%
2025-08-29	20.28	20.56	0.26	1.28%	20.16	20.64	65493	13339	2.96%
2025-08-28	20.78	20.30	-0.79	-3.75%	19.70	21.17	143905	29333	6.51%
2025-08-27	21.25	21.09	-0.20	-0.94%	21.05	21.49	98424	20917	4.45%
2025-08-26	21.50	21.29	-0.19	-0.88%	21.19	21.77	96483	20700	4.36%
2025-08-25	21.44	21.48	-0.08	-0.37%	21.31	21.65	107002	22942	4.84%
2025-08-22	21.89	21.56	-0.69	-3.10%	21.28	21.99	171325	36780	7.75%
2025-08-21	20.90	22.25	1.34	6.41%	20.61	22.47	239854	52091	10.84%
2025-08-20	20.24	20.91	0.80	3.98%	20.18	21.67	208099	43741	9.41%
2025-08-19	20.17	20.11	-0.17	-0.84%	20.00	20.34	64329	12932	2.91%
2025-08-18	20.24	20.28	0.00	0.00%	20.10	20.35	73651	14904	3.33%
2025-08-15	20.09	20.28	0.23	1.15%	20.06	20.35	54502	11031	2.46%
2025-08-14	20.36	20.05	-0.31	-1.52%	19.97	20.47	65433	13179	2.96%
2025-08-13	20.51	20.36	-0.29	-1.40%	20.14	20.66	92236	18729	4.17%
2025-08-12	20.36	20.65	0.22	1.08%	20.36	20.91	91812	18935	4.15%
2025-08-11	20.30	20.43	0.03	0.15%	20.01	20.74	95296	19430	4.31%
2025-08-08	20.28	20.40	-0.04	-0.20%	20.19	20.55	79817	16241	3.61%
2025-08-07	19.98	20.44	0.46	2.30%	19.90	20.50	109316	22091	4.94%
2025-08-06	19.86	19.98	0.01	0.05%	19.70	20.08	65296	12998	2.95%
2025-08-05	20.15	19.97	-0.18	-0.89%	19.90	20.25	71782	14370	3.25%
2025-08-04	19.75	20.15	0.02	0.10%	19.22	20.20	102955	20306	4.65%
2025-08-01	20.21	20.13	0.25	1.26%	19.85	20.60	136763	27600	6.18%
2025-07-31	20.57	19.88	-1.12	-5.33%	19.81	20.60	215088	43451	9.72%
2025-07-30	19.12	21.00	2.22	11.82%	19.12	22.50	349994	71200	15.82%
2025-07-29	18.73	18.78	0.07	0.37%	18.55	18.94	65459	12273	2.96%
2025-07-28	18.50	18.71	0.17	0.92%	18.37	18.74	39651	7375	1.79%
2025-07-25	18.81	18.54	-0.26	-1.38%	18.49	18.93	49457	9223	2.24%
2025-07-24	18.25	18.80	0.60	3.30%	18.18	18.80	70201	13009	3.17%
2025-07-23	18.57	18.20	-0.29	-1.57%	18.20	18.63	51747	9498	2.34%
2025-07-22	18.71	18.49	-0.23	-1.23%	18.43	18.77	42979	7964	1.94%
2025-07-21	18.60	18.72	0.01	0.05%	18.53	18.76	39328	7349	1.78%
2025-07-18	18.73	18.71	0.06	0.32%	18.52	18.88	49851	9316	2.25%
2025-07-17	18.38	18.65	0.25	1.36%	18.35	18.68	43664	8091	1.97%
2025-07-16	18.20	18.40	0.07	0.38%	18.20	18.54	36618	6731	1.66%
2025-07-15	18.59	18.33	-0.45	-2.40%	18.20	18.62	58689	10787	2.65%
2025-07-14	18.71	18.78	0.07	0.37%	18.66	18.93	48858	9172	2.21%
2025-07-11	18.65	18.71	0.01	0.05%	18.46	18.78	60108	11178	2.72%
2025-07-10	18.71	18.70	-0.01	-0.05%	18.56	18.85	51544	9635	2.33%
2025-07-09	18.90	18.71	-0.28	-1.47%	18.66	19.20	82383	15592	3.72%
2025-07-08	18.85	18.99	0.23	1.23%	18.76	19.11	66021	12486	2.98%
2025-07-07	18.52	18.76	-0.17	-0.90%	18.43	19.01	79502	14892	3.59%
2025-07-04	18.82	18.93	-0.11	-0.58%	18.60	19.01	102309	19268	4.63%
2025-07-03	19.33	19.04	-0.63	-3.20%	18.81	19.58	174735	33371	7.90%
2025-07-02	19.03	19.67	1.06	5.70%	19.03	20.00	311731	61133	14.09%
2025-07-01	18.75	18.61	-0.05	-0.27%	18.31	18.88	84477	15612	3.82%
2025-06-30	18.22	18.66	0.48	2.64%	18.13	18.73	128456	23747	5.81%
2025-06-27	18.45	18.18	-0.74	-3.91%	18.01	18.45	155228	28271	7.02%
2025-06-26	18.43	18.92	0.33	1.78%	18.39	19.52	252766	47562	11.43%
2025-06-25	18.47	18.59	-0.18	-0.96%	18.36	18.65	186846	34514	8.45%
2025-06-24	19.11	18.77	-3.07	-14.06%	18.65	19.80	354001	67536	16.00%
2025-06-23	22.00	21.84	0.68	3.21%	21.46	22.60	259263	57133	11.72%
2025-06-20	22.72	21.16	-1.96	-8.48%	21.16	22.88	271538	59488	12.28%
2025-06-19	21.60	23.12	0.53	2.35%	20.90	24.57	429983	96951	19.44%
2025-06-18	22.62	22.59	-0.07	-0.31%	22.20	23.99	347698	80087	15.72%
2025-06-17	21.17	22.66	0.21	0.94%	20.74	23.31	402828	88039	18.21%
2025-06-16	22.16	22.45	0.29	1.31%	21.56	24.35	451182	102381	20.40%
2025-06-13	23.44	22.16	2.19	10.97%	21.89	23.47	437415	98870	19.78%
2025-06-12	19.12	19.97	1.57	8.53%	19.12	20.91	258963	52268	11.71%
2025-06-11	18.90	18.40	-0.15	-0.81%	18.30	19.20	120841	22575	5.46%
2025-06-10	19.86	18.55	-1.29	-6.50%	18.40	19.98	233101	44194	10.54%
2025-06-09	19.00	19.84	2.07	11.65%	18.64	21.32	310241	63068	14.03%