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
2026-06-24	28.27	28.84	0.07	0.24%	27.90	29.15	70992	20253	3.21%
2026-06-23	29.31	28.77	-0.73	-2.47%	28.52	29.69	68646	19842	3.10%
2026-06-22	29.91	29.50	-0.32	-1.07%	28.67	30.06	79343	23203	3.59%
2026-06-18	29.36	29.82	0.32	1.08%	29.13	30.28	67429	20016	3.05%
2026-06-17	29.70	29.50	-0.50	-1.67%	29.10	30.06	63371	18681	2.86%
2026-06-16	29.13	30.00	0.70	2.39%	28.78	30.28	65680	19465	2.97%
2026-06-15	29.33	29.30	-0.49	-1.64%	28.20	29.70	96382	28039	4.36%
2026-06-12	27.36	29.79	0.23	0.78%	27.36	30.45	133025	39244	6.01%
2026-06-11	30.00	29.56	0.49	1.69%	28.90	30.20	131657	38843	5.95%
2026-06-10	29.34	29.07	-0.27	-0.92%	28.72	29.90	122846	35800	5.55%
2026-06-09	31.00	29.34	-2.73	-8.51%	28.89	31.20	162840	48188	7.36%
2026-06-08	31.50	32.07	0.83	2.66%	31.50	33.74	160603	52503	7.26%
2026-06-05	31.16	31.24	-0.06	-0.19%	30.60	31.39	77172	23968	3.49%
2026-06-04	32.57	31.30	-2.31	-6.87%	30.91	32.57	114493	35895	5.18%
2026-06-03	32.33	33.61	2.06	6.53%	31.55	33.76	138067	45132	6.24%
2026-06-02	33.02	31.55	-1.35	-4.10%	31.37	33.60	93232	29930	4.21%
2026-06-01	32.50	32.90	0.58	1.79%	32.34	33.58	78709	25993	3.56%
2026-05-29	32.39	32.32	-1.28	-3.81%	31.85	32.87	112661	36405	5.09%
2026-05-28	32.56	33.60	1.05	3.23%	31.92	34.44	146881	48810	6.64%
2026-05-27	33.72	32.60	-1.21	-3.58%	31.70	33.76	134523	43614	6.08%
2026-05-26	34.00	33.81	-0.61	-1.77%	33.10	34.39	120950	40941	5.47%
2026-05-25	38.34	34.42	-3.87	-10.11%	33.74	38.43	176969	62325	8.00%
2026-05-22	37.83	38.29	1.10	2.96%	37.50	38.88	96221	36657	4.35%
2026-05-21	38.00	37.19	-2.27	-5.75%	37.01	38.47	132576	50086	5.99%
2026-05-20	39.30	39.46	0.06	0.15%	39.00	41.00	120584	48108	5.45%
2026-05-19	38.85	39.40	-0.35	-0.88%	38.60	40.70	150032	59241	6.78%
2026-05-18	40.50	39.75	0.80	2.05%	38.63	41.06	188398	75181	8.52%
2026-05-15	37.45	38.95	1.12	2.96%	37.37	39.03	165825	63818	7.50%
2026-05-14	35.51	37.83	2.07	5.79%	35.40	38.64	216763	80690	9.80%
2026-05-13	36.71	35.76	-0.79	-2.16%	35.36	36.78	117705	42275	5.32%
2026-05-12	36.83	36.55	-0.27	-0.73%	36.02	37.28	95211	34757	4.30%
2026-05-11	37.65	36.82	-0.50	-1.34%	36.63	38.36	167084	62068	7.55%
2026-05-08	37.11	37.32	0.36	0.97%	36.88	37.79	158841	59360	7.18%
2026-05-07	41.05	36.96	-4.61	-11.09%	36.65	41.18	268694	102891	12.15%
2026-05-06	41.75	41.57	-1.81	-4.17%	40.74	42.07	158731	65632	7.18%
2026-04-30	46.69	43.38	-2.49	-5.43%	43.01	46.70	216724	96350	9.80%
2026-04-29	44.05	45.87	1.52	3.43%	43.63	47.06	188130	85403	8.51%
2026-04-28	40.75	44.35	3.47	8.49%	40.45	44.77	221676	95640	10.02%
2026-04-27	40.47	40.88	-0.29	-0.70%	40.01	42.90	149806	61974	6.77%
2026-04-24	42.38	41.17	-1.98	-4.59%	40.56	42.88	168192	69478	7.60%
2026-04-23	40.71	43.15	2.47	6.07%	40.60	45.00	243942	104544	11.03%
2026-04-22	40.00	40.68	0.91	2.29%	39.16	41.20	135446	54599	6.12%
2026-04-21	39.81	39.77	0.54	1.38%	38.41	40.40	138073	54560	6.24%
2026-04-20	38.24	39.23	0.65	1.68%	37.43	39.79	121045	47246	5.47%
2026-04-17	37.11	38.58	1.47	3.96%	37.03	39.50	169793	64905	7.68%
2026-04-16	36.95	37.11	-0.31	-0.83%	36.19	37.20	96038	35314	4.34%
2026-04-15	37.80	37.42	-1.49	-3.83%	36.73	38.00	155983	58247	7.05%
2026-04-14	38.77	38.91	-1.24	-3.09%	38.00	38.98	174361	66996	7.88%
2026-04-13	42.35	40.15	-1.25	-3.02%	37.85	42.80	307507	121761	13.90%
2026-04-10	37.93	41.40	2.62	6.76%	37.79	42.88	228993	92428	10.35%
2026-04-09	37.90	38.78	1.97	5.35%	37.01	39.38	199287	76163	9.01%
2026-04-08	34.35	36.81	-3.28	-8.18%	34.35	37.47	216450	78630	9.79%
2026-04-07	37.99	40.09	2.04	5.36%	36.21	40.32	176466	68909	7.98%
2026-04-03	38.00	38.05	-0.54	-1.40%	36.70	38.60	167016	62679	7.55%
2026-04-02	37.91	38.59	1.31	3.51%	37.51	39.19	253103	97169	11.44%
2026-04-01	37.67	37.28	-1.15	-2.99%	37.00	38.96	158221	60011	7.15%
2026-03-31	38.91	38.43	-1.01	-2.56%	37.88	40.38	166552	64438	7.53%
2026-03-30	40.28	39.44	-0.08	-0.20%	38.99	40.88	193452	76912	8.75%
2026-03-27	37.60	39.52	1.62	4.27%	37.00	39.90	221432	85253	10.01%
2026-03-26	36.40	37.90	1.35	3.69%	36.20	39.00	260400	97946	11.77%
2026-03-25	35.23	36.55	-0.47	-1.27%	35.23	36.64	208093	74940	9.41%
2026-03-24	37.11	37.02	-0.77	-2.04%	35.58	37.18	210860	77152	9.53%
2026-03-23	38.69	37.79	-0.99	-2.55%	36.68	39.40	272699	103448	12.33%
2026-03-20	38.80	38.78	-3.67	-8.65%	37.62	40.09	312461	120884	14.13%
2026-03-19	41.86	42.45	2.17	5.39%	40.71	43.53	426342	180362	19.27%
2026-03-18	40.33	40.28	-1.43	-3.43%	39.23	40.78	210219	84033	9.50%
2026-03-17	42.65	41.71	-0.98	-2.30%	41.00	43.15	254660	107126	11.51%