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
2026-04-10	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%
2026-01-23	26.860	30.450	3.670	13.70%	26.850	31.330	108171	32177	35.31%
2026-01-22	27.150	26.780	-0.560	-2.05%	26.620	27.340	31508	8457	10.29%
2026-01-21	28.400	27.340	-1.730	-5.95%	27.020	28.830	53792	14758	17.56%
2026-01-20	27.580	29.070	1.770	6.48%	27.580	30.900	81584	24113	26.63%
2026-01-19	26.360	27.300	1.110	4.24%	26.060	27.880	36300	9913	11.85%
2026-01-16	26.760	26.190	-0.630	-2.35%	25.950	26.770	19153	5018	6.25%
2026-01-15	26.480	26.820	0.510	1.94%	26.310	27.860	30033	8160	9.80%
2026-01-14	26.350	26.310	0.060	0.23%	25.930	26.750	18421	4856	6.01%
2026-01-13	27.190	26.250	-0.550	-2.05%	26.110	27.190	23612	6279	7.71%
2026-01-12	25.800	26.800	1.170	4.56%	25.800	27.020	36077	9606	11.78%
2026-01-09	25.480	25.630	0.060	0.23%	25.400	25.990	14152	3632	4.62%
2026-01-08	25.200	25.570	0.420	1.67%	25.160	25.570	12787	3249	4.17%
2026-01-07	25.570	25.150	-0.260	-1.02%	25.100	25.570	11028	2789	3.60%
2026-01-06	25.050	25.410	0.380	1.52%	25.050	25.430	9237	2335	3.02%
2026-01-05	24.900	25.030	0.260	1.05%	24.780	25.110	8398	2096	2.74%