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
2026-05-06	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%
2026-03-16	43.98	42.69	-1.53	-3.46%	42.40	46.28	207303	91148	9.37%
2026-03-13	45.50	44.22	-1.43	-3.13%	43.65	46.42	257411	114658	11.64%
2026-03-12	46.85	45.65	0.20	0.44%	43.34	47.90	439888	201740	19.89%
2026-03-11	43.40	45.45	1.98	4.55%	42.58	46.78	411326	181806	18.60%
2026-03-10	40.80	43.47	-5.76	-11.70%	40.80	45.25	446847	192998	20.20%
2026-03-09	52.60	49.23	3.56	7.80%	48.79	54.80	587916	307068	26.58%
2026-03-06	46.22	45.67	-1.13	-2.41%	44.72	46.78	354270	161672	16.02%
2026-03-05	49.01	46.80	-4.16	-8.16%	46.08	50.75	485487	232562	21.95%
2026-03-04	53.08	50.96	-2.12	-3.99%	45.15	57.88	620195	309734	28.04%
2026-03-03	48.43	53.08	8.85	20.01%	48.08	53.08	429969	220701	19.44%
2026-03-02	42.85	44.23	7.37	19.99%	40.90	44.23	354181	151793	16.01%
2026-02-27	37.89	36.86	-0.62	-1.65%	36.24	39.80	240244	89687	10.86%
2026-02-26	37.37	37.48	0.20	0.54%	37.37	39.12	321086	122033	14.52%
2026-02-25	36.62	37.28	2.37	6.79%	34.99	39.98	461963	173071	20.88%
2026-02-24	30.82	34.91	5.82	20.01%	30.75	34.91	346797	117750	15.68%
2026-02-13	29.77	29.09	-0.96	-3.19%	28.88	30.05	157016	46015	7.10%
2026-02-12	30.89	30.05	-0.84	-2.72%	30.00	31.43	136467	41575	6.17%
2026-02-11	30.60	30.89	-0.19	-0.61%	30.60	31.50	154341	47950	6.98%
2026-02-10	31.00	31.08	-0.42	-1.33%	30.57	31.75	188979	58714	8.54%
2026-02-09	32.92	31.50	-1.60	-4.83%	31.41	33.33	249128	79579	11.26%
2026-02-06	30.58	33.10	1.96	6.29%	29.60	34.23	328748	106773	14.86%
2026-02-05	31.09	31.14	-0.98	-3.05%	30.91	33.35	253251	80171	11.45%
2026-02-04	30.60	32.12	2.72	9.25%	30.50	32.77	347730	110214	15.72%
2026-02-03	27.78	29.40	2.09	7.65%	27.30	29.76	289739	82931	13.10%
2026-02-02	27.28	27.31	-4.02	-12.83%	27.28	29.25	369836	103823	16.72%
2026-01-30	33.31	31.33	-4.61	-12.83%	30.77	36.50	457249	149439	20.67%
2026-01-29	30.47	35.94	5.99	20.00%	29.00	35.94	552731	176280	24.99%
2026-01-28	25.48	29.95	4.84	19.28%	25.38	30.10	432839	121039	19.57%
2026-01-27	24.67	25.11	-0.24	-0.95%	24.28	25.68	224953	56067	10.17%