巨能股份 (920578) - 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
2026-08-07	17.420	17.010	-0.220	-1.28%	16.760	17.600	13858	2354	3.90%
2026-08-06	17.230	17.230	-0.200	-1.15%	16.950	17.730	14943	2570	4.21%
2026-08-05	17.000	17.430	0.400	2.35%	16.900	17.470	16247	2807	4.58%
2026-08-04	16.710	17.030	0.420	2.53%	16.510	17.100	16173	2722	4.56%
2026-08-03	16.200	16.610	0.170	1.03%	16.160	17.800	20013	3403	5.64%
2026-07-31	15.430	16.440	1.240	8.16%	15.430	16.550	22393	3602	6.31%
2026-07-30	15.740	15.200	-0.690	-4.34%	15.090	15.950	10727	1661	3.02%
2026-07-29	15.650	15.890	0.190	1.21%	15.540	16.030	8347	1315	2.35%
2026-07-28	15.190	15.700	0.260	1.68%	15.190	16.140	10523	1659	2.96%
2026-07-27	15.140	15.440	0.190	1.25%	15.140	15.560	5257	808	1.48%
2026-07-24	15.840	15.250	-0.910	-5.63%	15.230	15.890	11872	1837	3.34%
2026-07-23	15.850	16.160	0.060	0.37%	15.700	16.280	8066	1292	2.27%
2026-07-22	17.500	16.100	-0.600	-3.59%	15.980	17.500	10817	1774	3.05%
2026-07-21	16.620	16.700	0.220	1.33%	15.350	16.770	13041	2116	3.67%
2026-07-20	17.230	16.480	-0.420	-2.49%	16.010	17.460	12975	2151	3.65%
2026-07-17	17.600	16.900	-1.000	-5.59%	16.830	18.470	16526	2899	4.66%
2026-07-16	18.060	17.900	-0.200	-1.10%	17.280	18.570	14143	2556	3.98%
2026-07-15	18.510	18.100	-0.320	-1.74%	17.800	18.780	13189	2405	3.72%
2026-07-14	18.460	18.420	0.150	0.82%	17.540	18.590	14841	2682	4.18%
2026-07-13	19.530	18.270	-1.480	-7.49%	18.000	19.750	21386	3986	6.02%
2026-07-10	19.820	19.750	-0.070	-0.35%	19.600	20.800	27863	5610	7.85%
2026-07-09	20.360	19.820	0.140	0.71%	19.010	20.360	20237	3936	5.70%
2026-07-08	20.350	19.680	-1.270	-6.06%	19.310	20.800	28242	5615	7.96%
2026-07-07	21.540	20.950	-0.650	-3.01%	20.760	22.890	27444	5956	7.73%
2026-07-06	22.750	21.600	-2.150	-9.05%	21.420	23.010	44402	9733	12.51%
2026-07-03	21.200	23.750	2.730	12.99%	21.000	24.980	68751	15704	19.37%
2026-07-02	20.700	21.020	0.410	1.99%	20.010	22.730	48183	10211	13.57%
2026-07-01	19.450	20.610	1.540	8.08%	19.060	20.880	38540	7763	10.86%
2026-06-30	17.720	19.070	1.360	7.68%	17.650	19.380	34409	6452	9.69%
2026-06-29	19.810	17.710	-2.230	-11.18%	17.700	19.810	36338	6701	10.24%
2026-06-26	20.200	19.940	-0.360	-1.77%	19.750	21.410	33745	6888	9.51%
2026-06-25	21.000	20.300	-1.330	-6.15%	19.890	21.820	32053	6643	9.03%
2026-06-24	21.600	21.630	-0.570	-2.57%	20.660	21.920	37731	8010	10.63%
2026-06-23	19.400	22.200	2.680	13.73%	19.220	23.250	56673	12155	15.96%
2026-06-22	20.290	19.520	-0.760	-3.75%	18.880	20.430	30821	6022	8.68%
2026-06-18	20.200	20.280	0.280	1.40%	19.910	20.930	38344	7820	10.80%
2026-06-17	18.690	20.000	1.160	6.16%	18.530	21.500	51525	10344	14.51%
2026-06-16	19.050	18.840	-0.320	-1.67%	18.730	19.880	27886	5369	7.86%
2026-06-15	18.660	19.160	0.590	3.18%	18.050	19.200	27897	5247	7.86%
2026-06-12	19.390	18.570	-0.810	-4.18%	18.470	20.770	40731	7971	11.47%
2026-06-11	21.730	19.380	-3.850	-16.57%	19.380	22.560	51465	10438	14.50%
2026-06-10	22.360	23.230	0.100	0.43%	21.010	25.000	80451	18129	22.66%
2026-06-09	25.000	23.130	0.380	1.67%	23.050	26.520	102760	25561	28.95%
2026-06-08	16.900	22.750	5.250	30.00%	16.900	22.750	58778	12445	16.56%
2026-06-05	16.180	17.500	1.310	8.09%	16.180	18.630	22939	4017	6.46%
2026-06-04	16.890	16.190	-0.420	-2.53%	16.030	16.890	5139	836	1.45%
2026-06-03	16.860	16.610	-0.370	-2.18%	16.270	17.080	6705	1119	1.89%
2026-06-02	16.950	16.980	0.280	1.68%	16.700	17.260	6530	1110	1.84%
2026-06-01	15.950	16.700	0.670	4.18%	15.920	17.130	7733	1293	2.18%
2026-05-29	16.630	16.030	-0.610	-3.67%	15.940	16.830	7133	1170	2.01%
2026-05-28	16.230	16.640	0.390	2.40%	15.660	16.670	10119	1630	2.85%
2026-05-27	17.290	16.250	-1.070	-6.18%	16.000	17.300	13681	2248	3.85%
2026-05-26	18.250	17.320	-0.470	-2.64%	17.050	18.250	9288	1621	2.62%
2026-05-25	18.290	17.790	-0.430	-2.36%	17.770	18.510	10977	1978	3.09%
2026-05-22	18.910	18.220	-0.610	-3.24%	18.100	19.120	11092	2040	3.12%
2026-05-21	18.900	18.830	0.000	0.00%	18.720	19.580	11695	2239	3.29%
2026-05-20	19.410	18.830	-0.870	-4.42%	18.710	19.670	12649	2421	3.56%
2026-05-19	19.270	19.700	0.420	2.18%	19.190	20.170	16595	3286	4.67%
2026-05-18	20.180	19.280	-1.040	-5.12%	19.080	20.250	20764	4055	9.03%
2026-05-15	18.920	20.320	1.200	6.28%	18.910	20.600	29172	5854	12.68%
2026-05-14	19.670	19.120	-0.600	-3.04%	19.070	19.930	10789	2092	4.69%
2026-05-13	20.120	19.720	-0.040	-0.20%	19.480	20.130	8115	1598	3.53%
2026-05-12	19.690	19.760	-0.030	-0.15%	19.640	20.540	13540	2714	5.89%
2026-05-11	20.020	19.790	-0.700	-3.42%	19.600	20.390	23319	4638	10.14%
2026-05-08	19.100	20.490	1.290	6.72%	18.930	21.980	31957	6570	13.89%
2026-05-07	18.520	19.200	0.690	3.73%	18.510	19.970	13002	2517	5.65%
2026-05-06	18.600	18.510	0.120	0.65%	18.360	18.760	5147	956	2.24%
2026-04-30	18.010	18.390	0.360	2.00%	17.840	18.760	7311	1349	3.18%