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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.56 | 5.62 | 5.54 | 5.60 | +0.72% | 1.49 | 1.75% |
| 2025-08-18 | 5.49 | 5.58 | 5.46 | 5.56 | +1.27% | 1.34 | 1.59% |
| 2025-08-15 | 5.46 | 5.52 | 5.45 | 5.49 | +0.37% | 1.03 | 1.23% |
| 2025-08-14 | 5.55 | 5.57 | 5.43 | 5.47 | -1.62% | 1.73 | 2.06% |
| 2025-08-13 | 5.56 | 5.58 | 5.53 | 5.56 | -0.18% | 1.32 | 1.56% |
| 2025-08-12 | 5.62 | 5.64 | 5.55 | 5.57 | -1.07% | 1.36 | 1.60% |
| 2025-08-11 | 5.65 | 5.66 | 5.54 | 5.63 | -1.23% | 1.88 | 2.20% |
| 2025-08-08 | 5.51 | 5.74 | 5.49 | 5.70 | +2.70% | 3.34 | 3.86% |
| 2025-08-07 | 5.58 | 5.63 | 5.52 | 5.55 | -0.54% | 1.27 | 1.50% |
| 2025-08-06 | 5.60 | 5.64 | 5.54 | 5.58 | -0.18% | 1.24 | 1.46% |
| 2025-08-05 | 5.49 | 5.59 | 5.46 | 5.59 | +2.01% | 1.77 | 2.09% |
| 2025-08-04 | 5.41 | 5.50 | 5.40 | 5.48 | +0.55% | 1.12 | 1.35% |
| 2025-08-01 | 5.41 | 5.48 | 5.40 | 5.45 | +0.37% | 1.00 | 1.20% |
| 2025-07-31 | 5.53 | 5.55 | 5.42 | 5.43 | -2.51% | 1.97 | 2.37% |
| 2025-07-30 | 5.53 | 5.62 | 5.50 | 5.57 | +0.36% | 1.94 | 2.28% |
| 2025-07-29 | 5.58 | 5.67 | 5.48 | 5.55 | -0.89% | 2.27 | 2.68% |
| 2025-07-28 | 5.59 | 5.61 | 5.55 | 5.60 | +0.54% | 1.44 | 1.69% |
| 2025-07-25 | 5.70 | 5.75 | 5.56 | 5.57 | -2.45% | 2.84 | 3.31% |
| 2025-07-24 | 5.70 | 5.72 | 5.65 | 5.71 | +0.35% | 2.50 | 2.89% |
| 2025-07-23 | 5.71 | 5.81 | 5.67 | 5.69 | -1.39% | 3.05 | 3.48% |