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
2026-04-30	22.000	22.130	0.040	0.18%	21.940	22.460	7454	1657	2.42%
2026-04-29	21.610	22.090	0.560	2.60%	21.610	22.170	10443	2299	3.39%
2026-04-28	21.760	21.530	-0.230	-1.06%	21.520	22.060	4969	1078	1.61%
2026-04-27	22.000	21.760	-0.260	-1.18%	21.540	22.080	7977	1733	2.59%
2026-04-24	22.150	22.020	-0.140	-0.63%	21.830	22.500	6544	1442	2.12%
2026-04-23	22.990	22.160	-0.730	-3.19%	22.130	22.990	9862	2207	3.20%
2026-04-22	22.720	22.890	0.060	0.26%	22.720	23.320	10283	2361	3.33%
2026-04-21	23.460	22.830	-0.590	-2.52%	22.660	23.460	8572	1963	2.78%
2026-04-20	23.400	23.420	0.000	0.00%	23.000	24.000	12915	3054	4.19%
2026-04-17	22.600	23.420	0.780	3.45%	22.210	23.610	16351	3751	5.30%
2026-04-16	23.450	22.640	0.390	1.75%	22.550	23.890	13854	3196	4.49%
2026-04-15	22.170	22.250	0.080	0.36%	22.120	22.480	5430	1210	1.76%
2026-04-14	22.110	22.170	0.070	0.32%	21.900	22.350	5765	1271	1.87%
2026-04-13	22.180	22.100	-0.160	-0.72%	21.900	22.440	3965	876	1.29%
2026-04-10	21.990	22.260	0.480	2.20%	21.890	22.490	5872	1311	1.90%
2026-04-09	22.110	21.780	-0.420	-1.89%	21.630	22.280	5366	1174	1.74%
2026-04-08	21.800	22.200	0.900	4.23%	21.580	22.300	7095	1562	2.30%
2026-04-07	21.200	21.300	0.030	0.14%	21.190	21.490	3082	657	1.00%
2026-04-03	22.090	21.270	-0.560	-2.57%	21.220	22.090	6586	1416	2.14%
2026-04-02	22.080	21.830	-0.340	-1.53%	21.810	22.550	6539	1450	2.12%
2026-04-01	22.030	22.170	0.470	2.17%	21.800	22.290	6702	1476	2.17%
2026-03-31	21.650	21.700	0.050	0.23%	21.640	22.310	6424	1414	2.08%
2026-03-30	21.510	21.650	-0.180	-0.82%	21.310	21.850	3746	807	1.21%
2026-03-27	21.590	21.830	0.130	0.60%	21.500	21.980	4769	1036	1.55%
2026-03-26	22.550	21.700	-0.680	-3.04%	21.680	22.670	5582	1240	1.81%
2026-03-25	22.300	22.380	0.020	0.09%	22.300	22.630	5957	1336	1.93%
2026-03-24	22.000	22.360	0.840	3.90%	21.800	22.610	10358	2302	3.36%
2026-03-23	23.650	21.520	-2.420	-10.11%	21.310	23.650	16474	3713	5.34%
2026-03-20	24.060	23.940	-0.120	-0.50%	23.920	24.640	7820	1896	2.54%
2026-03-19	24.780	24.060	-0.870	-3.49%	24.010	24.780	8125	1974	2.63%
2026-03-18	25.000	24.930	-0.060	-0.24%	24.610	25.010	6501	1613	2.11%
2026-03-17	24.960	24.990	-0.010	-0.04%	24.910	25.550	7765	1957	2.52%
2026-03-16	25.080	25.000	-0.200	-0.79%	24.900	25.360	6330	1584	2.05%
2026-03-13	25.750	25.200	-0.720	-2.78%	25.100	26.190	9512	2439	3.08%
2026-03-12	25.570	25.920	0.300	1.17%	25.570	25.970	11318	2922	3.67%
2026-03-11	25.550	25.620	0.010	0.04%	25.440	25.880	8000	2056	2.59%
2026-03-10	25.230	25.610	0.670	2.69%	24.930	25.900	8869	2255	2.88%
2026-03-09	25.250	24.940	-0.410	-1.62%	24.540	25.400	8826	2199	2.86%
2026-03-06	25.290	25.350	0.060	0.24%	25.080	25.400	4828	1220	1.57%
2026-03-05	25.430	25.290	0.070	0.28%	25.160	25.590	7045	1783	2.28%
2026-03-04	24.920	25.220	0.300	1.20%	24.800	25.800	12022	3045	3.90%
2026-03-03	25.810	24.920	-0.530	-2.08%	24.890	25.880	11901	3011	3.86%
2026-03-02	26.260	25.450	-1.200	-4.50%	25.400	26.340	14808	3810	4.80%
2026-02-27	26.430	26.650	0.060	0.23%	26.380	26.740	8505	2259	2.76%
2026-02-26	27.000	26.590	-0.180	-0.67%	26.440	27.150	10270	2726	3.33%
2026-02-25	26.870	26.770	0.060	0.22%	26.720	27.090	10394	2795	3.37%
2026-02-24	26.570	26.710	0.180	0.68%	26.500	26.890	9562	2549	3.10%
2026-02-13	27.360	26.530	-0.860	-3.14%	26.480	27.360	21012	5640	6.81%
2026-02-12	27.230	27.390	0.170	0.62%	27.040	27.600	12150	3312	3.94%
2026-02-11	27.460	27.220	-0.240	-0.87%	27.170	27.770	11820	3241	3.83%
2026-02-10	28.250	27.460	-0.650	-2.31%	27.170	28.440	22755	6265	7.38%
2026-02-09	27.550	28.110	0.980	3.61%	27.350	29.230	32973	9348	10.69%
2026-02-06	26.900	27.130	0.090	0.33%	26.610	27.680	19273	5245	6.25%
2026-02-05	28.260	27.040	-1.680	-5.85%	27.000	28.280	29075	7975	9.43%
2026-02-04	27.820	28.720	0.960	3.46%	27.530	29.800	43410	12469	14.07%
2026-02-03	26.660	27.760	1.110	4.17%	26.660	27.800	20787	5704	6.74%
2026-02-02	28.000	26.650	-0.700	-2.56%	26.580	28.170	16714	4549	5.42%
2026-01-30	27.860	27.350	-0.420	-1.51%	26.980	27.900	18708	5114	6.07%
2026-01-29	28.030	27.770	-0.580	-2.05%	27.770	28.900	26759	7560	8.68%
2026-01-28	29.000	28.350	-1.250	-4.22%	28.160	29.400	33599	9622	10.89%
2026-01-27	28.610	29.600	0.540	1.86%	27.760	30.210	53811	15512	17.57%
2026-01-26	29.900	29.060	-1.390	-4.56%	28.900	31.940	67860	20261	22.15%