豫能控股 sz.001896
15.76
-3.73%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.00 | 16.16 | 15.10 | 15.76 | -3.73% | 35.17 | 14.65% |
| 2026-05-21 | 14.88 | 16.37 | 14.61 | 16.37 | +10.01% | 46.81 | 19.06% |
| 2026-05-20 | 16.56 | 16.64 | 14.80 | 14.88 | -8.09% | 23.49 | 9.97% |
| 2026-05-19 | 14.57 | 16.19 | 14.38 | 16.19 | +9.99% | 20.81 | 8.83% |
| 2026-05-18 | 14.70 | 15.36 | 14.51 | 14.72 | -3.09% | 16.65 | 7.38% |
| 2026-05-15 | 16.01 | 16.30 | 15.14 | 15.19 | -9.69% | 28.58 | 12.14% |
| 2026-05-14 | 17.72 | 19.40 | 16.81 | 16.82 | -5.29% | 42.04 | 15.43% |
| 2026-05-13 | 16.98 | 18.67 | 16.80 | 17.76 | +4.59% | 43.28 | 15.86% |
| 2026-05-12 | 16.81 | 17.46 | 15.73 | 16.98 | +1.01% | 33.67 | 13.03% |
| 2026-05-11 | 16.76 | 17.56 | 16.52 | 16.81 | +2.44% | 26.95 | 10.40% |
| 2026-05-08 | 16.71 | 17.12 | 16.22 | 16.41 | -2.09% | 22.62 | 8.92% |
| 2026-05-07 | 16.61 | 17.00 | 16.31 | 16.76 | +2.20% | 25.40 | 9.99% |
| 2026-05-06 | 15.02 | 16.66 | 15.02 | 16.40 | +7.61% | 26.58 | 10.97% |
| 2026-04-30 | 16.20 | 16.30 | 15.24 | 15.24 | -9.98% | 24.12 | 10.14% |
| 2026-04-29 | 15.30 | 17.30 | 15.11 | 16.93 | +7.63% | 39.51 | 15.42% |
| 2026-04-28 | 16.09 | 16.90 | 15.66 | 15.73 | -4.03% | 25.66 | 10.44% |
| 2026-04-27 | 16.30 | 17.16 | 15.92 | 16.39 | -2.15% | 21.76 | 8.61% |
| 2026-04-24 | 17.49 | 17.89 | 16.50 | 16.75 | -6.79% | 28.63 | 10.97% |
| 2026-04-23 | 17.70 | 18.46 | 16.42 | 17.97 | +2.69% | 41.12 | 15.38% |
| 2026-04-22 | 16.88 | 17.90 | 16.40 | 17.50 | +2.34% | 34.78 | 13.15% |