能之光 (920056) - 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
2026-08-21	16.020	15.940	-0.140	-0.87%	15.940	16.220	1498	240	0.49%
2026-08-20	16.060	16.080	-0.020	-0.12%	16.000	16.360	3245	524	1.05%
2026-08-19	16.730	16.100	-0.610	-3.65%	16.000	16.840	3987	651	1.29%
2026-08-18	16.480	16.710	0.130	0.78%	16.440	16.870	4661	778	1.51%
2026-08-17	16.520	16.580	0.250	1.53%	16.340	16.640	3726	614	1.21%
2026-08-14	16.470	16.330	-0.080	-0.49%	16.180	16.640	5197	850	1.68%
2026-08-13	17.050	16.410	-0.530	-3.13%	16.410	17.050	5112	854	1.66%
2026-08-12	16.930	16.940	0.170	1.01%	16.710	17.000	3738	630	1.21%
2026-08-11	17.190	16.770	-0.300	-1.76%	16.770	17.190	2977	502	0.97%
2026-08-10	16.710	17.070	0.310	1.85%	16.710	17.230	4117	698	1.33%
2026-08-07	16.760	16.760	0.040	0.24%	16.500	16.830	3642	607	1.18%
2026-08-06	16.620	16.720	0.060	0.36%	16.430	16.790	4767	791	1.55%
2026-08-05	16.520	16.660	0.240	1.46%	16.300	16.700	5264	871	1.71%
2026-08-04	16.380	16.420	0.100	0.61%	16.200	16.700	4528	743	1.47%
2026-08-03	16.200	16.320	0.130	0.80%	16.090	16.390	4550	736	1.48%
2026-07-31	16.130	16.190	0.160	1.00%	16.080	16.380	5049	820	1.64%
2026-07-30	16.000	16.030	-0.010	-0.06%	15.630	16.270	6567	1052	2.13%
2026-07-29	15.690	16.040	0.350	2.23%	15.620	16.170	5652	900	1.83%
2026-07-28	15.300	15.690	0.170	1.10%	15.280	15.840	2969	464	0.96%
2026-07-27	15.170	15.520	0.370	2.44%	15.020	15.550	2540	391	0.82%
2026-07-24	15.920	15.150	-0.770	-4.84%	15.150	16.030	5491	848	1.78%
2026-07-23	15.090	15.920	0.790	5.22%	14.890	16.200	9356	1467	3.03%
2026-07-22	15.300	15.130	-0.310	-2.01%	15.030	15.700	3808	586	1.23%
2026-07-21	15.710	15.440	-0.270	-1.72%	14.520	15.710	10571	1591	3.43%
2026-07-20	16.500	15.710	-0.600	-3.68%	15.540	16.630	6117	992	1.98%
2026-07-17	16.700	16.310	-0.470	-2.80%	16.290	17.010	5458	908	1.77%
2026-07-16	16.690	16.780	0.080	0.48%	16.340	16.990	4315	720	1.40%
2026-07-15	16.700	16.700	0.180	1.09%	16.530	17.100	5075	854	1.65%
2026-07-14	16.100	16.520	0.420	2.61%	16.060	16.620	2522	412	0.82%
2026-07-13	17.060	16.100	-0.960	-5.63%	16.100	17.090	6403	1050	2.08%
2026-07-10	16.690	17.060	0.460	2.77%	16.400	17.390	6710	1134	2.18%
2026-07-09	16.750	16.600	-0.150	-0.90%	16.220	17.100	6850	1134	2.22%
2026-07-08	17.130	16.750	-0.460	-2.67%	16.670	17.230	4686	797	1.52%
2026-07-07	17.240	17.210	-0.160	-0.92%	17.170	17.640	4175	726	1.35%
2026-07-06	18.050	17.370	-0.750	-4.14%	17.280	18.100	7549	1326	2.45%
2026-07-03	17.900	18.120	0.230	1.29%	17.760	18.180	4967	894	1.61%
2026-07-02	18.100	17.890	-0.100	-0.56%	17.820	18.450	8179	1481	2.65%
2026-07-01	17.500	17.990	0.260	1.47%	17.320	18.180	7149	1280	2.32%
2026-06-30	17.550	17.730	0.070	0.40%	17.180	17.980	6294	1116	2.04%
2026-06-29	16.860	17.660	-0.620	-3.39%	16.860	18.490	8152	1431	2.64%
2026-06-26	18.800	18.280	-0.560	-2.97%	18.180	18.960	8918	1649	2.89%
2026-06-25	19.500	18.840	-0.750	-3.83%	18.760	19.590	10895	2070	3.53%
2026-06-24	20.200	19.590	-0.730	-3.59%	19.390	20.200	8269	1630	2.68%
2026-06-23	20.600	20.320	0.090	0.44%	20.120	21.180	12181	2506	3.95%
2026-06-22	19.900	20.230	0.330	1.66%	19.090	20.250	11925	2336	3.87%
2026-06-18	20.450	19.900	-0.750	-3.63%	19.800	20.470	12135	2427	3.93%
2026-06-17	20.810	20.650	-0.160	-0.77%	20.380	21.280	13367	2780	4.33%
2026-06-16	20.400	20.810	0.540	2.66%	20.040	20.960	12468	2566	4.04%
2026-06-15	20.200	20.270	0.120	0.60%	19.900	20.450	12270	2479	3.98%
2026-06-12	21.200	20.150	-0.850	-4.05%	20.140	21.200	20572	4253	6.67%
2026-06-11	21.000	21.000	-0.560	-2.60%	20.510	21.960	26451	5554	8.58%
2026-06-10	22.840	21.710	-2.490	-10.29%	21.480	23.200	49146	10884	15.93%
2026-06-09	22.700	24.200	3.420	16.46%	22.700	26.320	64282	15721	20.84%
2026-06-08	19.380	20.780	1.050	5.32%	19.220	20.980	19221	3925	6.23%
2026-06-05	18.810	19.730	0.940	5.00%	18.810	20.380	10264	2019	3.33%
2026-06-04	19.510	18.790	-0.820	-4.18%	18.670	19.710	8965	1696	2.91%
2026-06-03	20.120	19.610	-0.490	-2.44%	19.550	20.200	4487	892	1.45%
2026-06-02	20.260	20.100	-0.080	-0.40%	19.800	20.260	3374	676	1.09%
2026-06-01	19.840	20.180	0.460	2.33%	19.740	20.220	3635	729	1.18%
2026-05-29	20.110	19.720	-0.290	-1.45%	19.650	20.250	4487	893	1.45%
2026-05-28	19.700	20.010	0.270	1.37%	19.440	20.220	5381	1069	1.74%
2026-05-27	20.550	19.740	-0.920	-4.45%	19.690	20.900	10973	2205	3.56%
2026-05-26	21.340	20.660	-0.680	-3.19%	20.310	21.450	11239	2326	3.64%
2026-05-25	21.780	21.340	-0.480	-2.20%	21.260	21.950	7963	1713	2.58%
2026-05-22	22.110	21.820	0.020	0.09%	21.610	22.120	7088	1543	2.30%
2026-05-21	22.330	21.800	-0.630	-2.81%	21.800	22.710	7833	1752	2.54%
2026-05-20	22.610	22.430	-0.320	-1.41%	22.150	22.750	7737	1730	2.51%
2026-05-19	22.290	22.750	0.590	2.66%	22.000	23.350	15620	3569	5.06%
2026-05-18	22.930	22.160	-0.780	-3.40%	21.960	22.930	11930	2665	3.87%
2026-05-15	22.600	22.940	0.320	1.41%	22.500	23.380	12310	2824	3.99%
2026-05-14	23.000	22.620	-0.360	-1.57%	22.620	23.670	14191	3278	4.60%
2026-05-13	23.010	22.980	-0.140	-0.61%	22.720	23.310	10157	2334	3.29%