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
2025-04-03	16.86	16.91	-0.20	-1.17%	16.77	17.07	49386	8356	2.23%
2025-04-02	17.55	17.11	-0.52	-2.95%	17.03	17.68	94443	16352	4.27%
2025-04-01	18.00	17.63	0.26	1.50%	17.57	18.36	124454	22311	5.63%
2025-03-31	17.20	17.37	-0.24	-1.36%	16.75	17.50	92721	15846	4.19%
2025-03-28	17.92	17.61	-0.47	-2.60%	17.50	18.00	114810	20315	5.19%
2025-03-27	18.41	18.08	-0.53	-2.85%	17.82	18.59	145774	26334	6.59%
2025-03-26	18.50	18.61	-0.19	-1.01%	18.20	19.09	174791	32380	7.90%
2025-03-25	20.01	18.80	-1.97	-9.48%	18.60	20.10	236817	45251	10.71%
2025-03-24	21.20	20.77	-0.31	-1.47%	19.40	21.56	260857	53101	11.79%
2025-03-21	19.75	21.08	1.12	5.61%	19.28	23.30	391803	83594	17.71%
2025-03-20	17.98	19.96	1.95	10.83%	17.76	20.68	343533	65966	15.53%
2025-03-19	18.21	18.01	-0.66	-3.54%	17.92	18.86	227087	41525	10.27%
2025-03-18	18.17	18.67	-0.39	-2.05%	17.51	19.57	357200	65376	16.15%
2025-03-17	16.56	19.06	3.18	20.03%	16.55	19.06	369842	68723	16.72%
2025-03-14	15.89	15.88	-0.11	-0.69%	15.61	16.08	105754	16722	4.78%
2025-03-13	15.29	15.99	0.75	4.92%	15.05	16.20	137374	21483	6.21%
2025-03-12	15.15	15.24	0.15	0.99%	15.01	15.31	48036	7282	2.17%
2025-03-11	14.90	15.09	-0.06	-0.40%	14.87	15.10	39524	5917	1.79%
2025-03-10	15.33	15.15	-0.18	-1.17%	15.08	15.43	55654	8471	2.52%
2025-03-07	15.03	15.33	0.15	0.99%	15.01	15.58	97265	14941	4.40%
2025-03-06	15.12	15.18	0.06	0.40%	14.94	15.25	82690	12494	3.74%
2025-03-05	15.47	15.12	-0.34	-2.20%	14.96	15.56	86372	13102	3.90%
2025-03-04	15.35	15.46	-0.17	-1.09%	15.08	15.70	122853	18808	5.55%
2025-03-03	16.48	15.63	-0.61	-3.76%	15.50	17.50	248647	40340	11.24%
2025-02-28	14.80	16.24	2.71	20.03%	14.50	16.24	176830	27799	7.99%
2025-02-27	13.75	13.53	-0.21	-1.53%	13.36	13.82	28624	3875	1.29%
2025-02-26	13.55	13.74	0.13	0.96%	13.51	13.82	32170	4400	1.45%
2025-02-25	13.60	13.61	0.02	0.15%	13.40	13.68	25655	3475	1.16%
2025-02-24	13.60	13.59	-0.16	-1.16%	13.46	13.75	25758	3502	1.16%
2025-02-21	13.68	13.75	0.07	0.51%	13.40	13.76	36952	5020	1.67%
2025-02-20	13.43	13.68	0.25	1.86%	13.34	13.69	32724	4425	1.48%
2025-02-19	13.25	13.43	0.25	1.90%	13.18	13.44	20445	2727	0.92%
2025-02-18	13.50	13.18	-0.28	-2.08%	13.13	13.65	32328	4345	1.46%
2025-02-17	13.47	13.46	-0.01	-0.07%	13.30	13.54	27984	3755	1.27%
2025-02-14	13.36	13.47	0.06	0.45%	13.31	13.63	23948	3231	1.08%
2025-02-13	13.63	13.41	-0.19	-1.40%	13.40	13.68	21264	2868	0.96%
2025-02-12	13.72	13.60	-0.15	-1.09%	13.41	13.79	32629	4425	1.48%
2025-02-11	13.78	13.75	-0.01	-0.07%	13.68	13.93	35101	4836	1.59%
2025-02-10	13.49	13.76	0.26	1.93%	13.40	13.76	38112	5186	1.72%
2025-02-07	13.53	13.50	-0.04	-0.30%	13.28	13.58	38882	5237	1.76%
2025-02-06	13.46	13.54	0.12	0.89%	13.33	13.56	24106	3243	1.09%
2025-02-05	13.69	13.42	-0.13	-0.96%	13.30	13.69	28134	3771	1.27%
2025-01-27	13.32	13.55	0.31	2.34%	13.32	13.64	41459	5593	1.87%
2025-01-24	12.92	13.24	0.32	2.48%	12.82	13.43	41494	5455	1.88%
2025-01-23	13.17	12.92	-0.14	-1.07%	12.92	13.30	34783	4561	1.57%
2025-01-22	13.27	13.06	-0.27	-2.03%	13.00	13.34	31868	4181	1.44%
2025-01-21	13.60	13.33	-0.04	-0.30%	13.03	13.65	43017	5687	1.94%
2025-01-20	13.64	13.37	-0.09	-0.67%	13.30	13.64	49363	6626	2.23%
2025-01-17	13.81	13.46	-0.29	-2.11%	13.24	13.83	78358	10541	3.54%
2025-01-16	13.60	13.75	0.61	4.64%	13.55	14.56	144271	20090	6.52%
2025-01-15	13.80	13.14	-0.66	-4.78%	13.07	13.82	71982	9581	3.25%
2025-01-14	13.29	13.80	0.18	1.32%	13.05	13.85	109838	14856	4.97%
2025-01-13	12.74	13.62	1.79	15.13%	12.52	14.00	119809	15945	5.42%
2025-01-10	12.28	11.83	-0.37	-3.03%	11.83	12.29	17001	2049	0.77%
2025-01-09	12.30	12.20	-0.17	-1.37%	12.18	12.37	14524	1780	0.66%
2025-01-08	12.47	12.37	-0.13	-1.04%	12.11	12.65	21117	2613	0.95%
2025-01-07	12.24	12.50	0.25	2.04%	12.14	12.52	18371	2272	0.83%
2025-01-06	12.29	12.25	-0.02	-0.16%	11.79	12.42	20569	2499	0.93%
2025-01-03	12.66	12.27	-0.21	-1.68%	12.23	12.77	32229	4010	1.46%
2025-01-02	12.72	12.48	-0.32	-2.50%	12.42	13.09	34203	4366	1.55%
2024-12-31	13.05	12.80	-0.06	-0.47%	12.68	13.31	37663	4905	1.70%
2024-12-30	13.05	12.86	-0.26	-1.98%	12.81	13.20	16314	2103	0.74%
2024-12-27	13.02	13.12	0.18	1.39%	12.97	13.22	18766	2460	0.85%
2024-12-26	12.90	12.94	0.15	1.17%	12.79	13.07	19425	2515	0.88%
2024-12-25	12.99	12.79	-0.28	-2.14%	12.69	13.15	28703	3688	1.30%