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
2026-05-06	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%
2026-03-12	22.130	21.400	-0.910	-4.08%	21.360	22.580	12458	2706	5.42%
2026-03-11	22.020	22.310	0.700	3.24%	22.020	23.170	21963	4964	9.55%
2026-03-10	21.690	21.610	0.040	0.19%	21.500	21.890	6454	1398	2.81%
2026-03-09	22.110	21.570	-0.670	-3.01%	21.000	22.350	12006	2586	5.22%
2026-03-06	22.330	22.240	-0.170	-0.76%	22.080	22.410	6728	1497	2.93%
2026-03-05	22.100	22.410	0.710	3.27%	21.850	22.570	7636	1694	3.32%
2026-03-04	21.990	21.700	-0.320	-1.45%	21.570	22.350	7835	1709	3.41%
2026-03-03	22.540	22.020	-0.180	-0.81%	22.000	22.690	11607	2592	5.05%
2026-03-02	23.570	22.200	-1.730	-7.23%	22.010	23.700	18187	4111	7.91%
2026-02-27	24.070	23.930	-0.130	-0.54%	23.790	24.090	6572	1573	2.86%
2026-02-26	23.850	24.060	0.250	1.05%	23.620	24.100	8314	1980	3.61%
2026-02-25	24.030	23.810	0.030	0.13%	23.680	24.140	4135	985	1.80%
2026-02-24	24.360	23.780	-0.150	-0.63%	23.560	24.610	7787	1880	3.39%
2026-02-13	23.680	23.930	0.330	1.40%	23.600	24.070	5619	1343	2.44%
2026-02-12	23.640	23.600	-0.120	-0.51%	23.600	23.900	5392	1279	2.34%
2026-02-11	24.030	23.720	-0.310	-1.29%	23.700	24.200	4687	1116	2.04%
2026-02-10	24.580	24.030	-0.360	-1.48%	23.900	24.580	8748	2109	3.80%
2026-02-09	24.630	24.390	0.130	0.54%	24.270	24.630	3884	947	1.69%
2026-02-06	24.000	24.260	0.170	0.71%	23.890	24.650	6714	1632	2.92%
2026-02-05	24.900	24.090	-0.420	-1.71%	24.000	24.900	5652	1376	2.46%
2026-02-04	24.570	24.510	0.060	0.25%	24.260	24.950	9069	2222	3.94%
2026-02-03	24.050	24.450	0.480	2.00%	24.050	24.650	5757	1398	2.50%
2026-02-02	24.680	23.970	-0.710	-2.88%	23.900	25.100	7741	1878	3.37%
2026-01-30	24.600	24.680	-0.120	-0.48%	24.440	25.010	5519	1366	2.40%
2026-01-29	25.180	24.800	-0.230	-0.92%	24.550	25.180	5532	1376	2.41%
2026-01-28	25.480	25.030	-0.370	-1.46%	25.000	25.660	6607	1666	2.87%
2026-01-27	25.870	25.400	-0.470	-1.82%	24.740	25.950	10773	2719	4.68%