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
2026-06-18	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%
2026-04-29	18.060	18.030	-0.160	-0.88%	17.910	18.350	5077	921	2.21%
2026-04-28	18.660	18.190	-0.220	-1.20%	17.810	18.660	4622	838	2.01%
2026-04-27	18.760	18.410	-0.360	-1.92%	18.220	18.860	6114	1131	2.66%
2026-04-24	19.140	18.770	-0.470	-2.44%	18.530	19.190	5427	1020	2.36%
2026-04-23	19.990	19.240	-0.650	-3.27%	19.170	19.990	6247	1212	2.72%
2026-04-22	19.390	19.890	0.470	2.42%	19.340	20.100	7214	1430	3.14%
2026-04-21	19.880	19.420	-0.550	-2.75%	19.360	20.130	6865	1344	2.98%
2026-04-20	19.710	19.970	0.260	1.32%	19.600	20.450	10786	2171	4.69%
2026-04-17	18.550	19.710	1.180	6.37%	18.450	20.200	16617	3226	7.22%
2026-04-16	18.600	18.530	0.130	0.71%	18.310	18.600	4904	905	2.13%
2026-04-15	18.580	18.400	-0.160	-0.86%	18.300	18.780	5496	1023	2.39%
2026-04-14	18.700	18.560	-0.060	-0.32%	18.380	18.760	5241	969	2.28%
2026-04-13	18.800	18.620	-0.370	-1.95%	18.420	18.980	4004	748	1.74%
2026-04-10	18.660	18.990	0.320	1.71%	18.660	19.160	5985	1136	2.60%
2026-04-09	18.820	18.670	-0.290	-1.53%	18.500	19.200	5286	995	2.30%
2026-04-08	18.340	18.960	0.910	5.04%	18.340	19.040	7762	1457	3.37%
2026-04-07	18.190	18.050	0.050	0.28%	17.900	18.380	4750	863	2.07%
2026-04-03	18.530	18.000	-0.580	-3.12%	17.840	18.870	4954	897	2.15%
2026-04-02	18.810	18.580	-0.220	-1.17%	18.460	19.190	7197	1356	3.13%
2026-04-01	18.880	18.800	0.140	0.75%	18.550	18.960	4834	904	2.10%
2026-03-31	18.740	18.660	-0.170	-0.90%	18.210	18.880	6071	1126	2.64%
2026-03-30	18.900	18.830	-0.100	-0.53%	17.710	18.900	9028	1639	3.93%
2026-03-27	18.690	18.930	-0.110	-0.58%	18.250	19.130	8397	1576	3.65%
2026-03-26	19.220	19.040	0.210	1.12%	18.610	19.660	11226	2167	4.88%
2026-03-25	18.470	18.830	0.360	1.95%	18.470	19.220	5820	1098	2.53%
2026-03-24	18.180	18.470	0.470	2.61%	18.060	18.860	5476	1003	2.38%
2026-03-23	19.220	18.000	-1.270	-6.59%	17.660	19.220	9671	1792	4.20%
2026-03-20	19.720	19.270	-0.440	-2.23%	19.140	20.170	6383	1256	2.78%
2026-03-19	20.330	19.710	-0.830	-4.04%	19.580	20.450	5399	1071	2.35%
2026-03-18	20.630	20.540	0.080	0.39%	20.030	20.680	5973	1214	2.60%
2026-03-17	20.900	20.460	-0.390	-1.87%	20.420	21.150	5436	1127	2.36%
2026-03-16	20.790	20.850	0.360	1.76%	20.510	21.330	4865	1008	2.12%
2026-03-13	21.440	20.490	-0.910	-4.25%	20.490	21.660	8413	1789	3.66%