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
2026-08-20	32.00	33.20	1.12	3.49%	31.73	34.24	169826	56090	7.68%
2026-08-19	34.14	32.08	-1.56	-4.64%	31.96	34.56	175853	58193	7.95%
2026-08-18	34.29	33.64	0.29	0.87%	33.38	34.75	173935	59219	7.86%
2026-08-17	31.98	33.35	1.33	4.15%	31.57	33.47	135430	44625	6.12%
2026-08-14	31.79	32.02	0.15	0.47%	31.15	32.23	109479	34783	4.95%
2026-08-13	32.30	31.87	-0.87	-2.66%	31.81	32.65	165916	53395	7.50%
2026-08-12	33.59	32.74	-1.35	-3.96%	32.67	33.59	221884	73198	10.03%
2026-08-11	34.63	34.09	0.39	1.16%	33.18	34.99	270291	92555	12.22%
2026-08-10	33.72	33.70	0.10	0.30%	32.93	34.22	158940	53173	7.19%
2026-08-07	33.01	33.60	1.15	3.54%	32.80	34.39	224860	75439	10.17%
2026-08-06	30.78	32.45	2.15	7.10%	30.54	33.33	278657	89918	12.60%
2026-08-05	28.90	30.30	0.83	2.82%	28.68	30.35	208263	61993	9.42%
2026-08-04	28.27	29.47	1.55	5.55%	27.92	29.95	272836	79354	12.33%
2026-08-03	27.55	27.92	-0.93	-3.22%	26.72	28.14	196538	53813	8.89%
2026-07-31	26.50	28.85	-1.00	-3.35%	26.50	29.80	273335	77041	12.36%
2026-07-30	28.79	29.85	1.98	7.10%	28.24	29.96	274770	80066	12.42%
2026-07-29	28.84	27.87	-0.40	-1.41%	27.40	29.68	243330	69514	11.00%
2026-07-28	27.11	28.27	0.31	1.11%	26.17	29.31	295142	80822	13.34%
2026-07-27	28.82	27.96	-3.43	-10.93%	26.62	29.11	315515	87670	14.26%
2026-07-24	32.35	31.39	-0.29	-0.92%	31.08	34.34	412600	134897	18.65%
2026-07-23	29.40	31.68	3.22	11.31%	29.40	32.94	374253	116792	16.92%
2026-07-22	27.18	28.46	2.07	7.84%	26.84	28.87	276856	77316	12.52%
2026-07-21	26.60	26.39	-2.19	-7.66%	25.25	26.83	240876	62519	10.89%
2026-07-20	26.00	28.58	2.99	11.68%	25.99	29.30	302307	84285	13.67%
2026-07-17	25.86	25.59	-0.53	-2.03%	24.88	27.65	188605	49403	8.53%
2026-07-16	27.58	26.12	-1.36	-4.95%	25.71	27.98	195111	51255	8.82%
2026-07-15	28.68	27.48	-2.87	-9.46%	27.36	28.90	306291	86480	13.85%
2026-07-14	26.52	30.35	4.68	18.23%	26.50	30.62	369983	104221	16.73%
2026-07-13	26.99	25.67	-0.55	-2.10%	25.20	27.02	217085	56390	9.81%
2026-07-10	25.00	26.22	-1.99	-7.05%	25.00	26.90	260042	67926	11.76%
2026-07-09	27.61	28.21	1.24	4.60%	27.42	30.89	335918	96635	15.19%
2026-07-08	27.50	26.97	0.48	1.81%	26.51	28.28	205326	56014	9.28%
2026-07-07	26.98	26.49	-0.54	-2.00%	26.22	27.50	46963	12453	2.12%
2026-07-06	27.37	27.03	-0.70	-2.52%	27.03	28.11	54517	14955	2.46%
2026-07-03	27.53	27.73	0.19	0.69%	27.38	28.19	49597	13806	2.24%
2026-07-02	27.88	27.54	-0.92	-3.23%	27.52	28.38	74389	20735	3.36%
2026-07-01	27.61	28.46	0.81	2.93%	27.61	28.94	57259	16253	2.59%
2026-06-30	27.13	27.65	0.35	1.28%	26.92	27.99	47182	13007	2.13%
2026-06-29	27.51	27.30	-0.06	-0.22%	26.91	28.65	69414	19076	3.14%
2026-06-26	28.55	27.36	-1.15	-4.03%	27.20	29.17	76841	21360	3.47%
2026-06-25	28.70	28.51	-0.33	-1.14%	28.23	29.46	67706	19483	3.06%
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%