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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.90 | 5.94 | 5.68 | 5.77 | -3.19% | 5.52 | 6.27% |
| 2025-07-21 | 6.18 | 6.26 | 5.95 | 5.96 | -6.44% | 7.06 | 7.66% |
| 2025-07-18 | 6.30 | 6.55 | 6.18 | 6.37 | -3.78% | 8.17 | 8.47% |
| 2025-07-17 | 7.05 | 7.17 | 6.53 | 6.62 | -4.34% | 12.32 | 12.08% |
| 2025-07-16 | 6.55 | 6.92 | 6.25 | 6.92 | +10.02% | 7.22 | 7.12% |
| 2025-07-15 | 7.07 | 7.20 | 6.27 | 6.29 | -6.68% | 13.61 | 13.47% |
| 2025-07-14 | 6.56 | 6.74 | 6.44 | 6.74 | +9.95% | 2.81 | 2.78% |
| 2025-07-11 | 5.61 | 6.13 | 5.48 | 6.13 | +10.05% | 7.86 | 8.85% |
| 2025-07-10 | 5.69 | 5.83 | 5.51 | 5.57 | -2.11% | 5.26 | 6.15% |
| 2025-07-09 | 5.68 | 6.05 | 5.58 | 5.69 | +1.79% | 8.21 | 9.33% |
| 2025-07-08 | 5.62 | 5.82 | 5.49 | 5.59 | +3.71% | 9.61 | 11.17% |
| 2025-07-07 | 5.08 | 5.39 | 5.03 | 5.39 | +10.00% | 5.67 | 7.01% |
| 2025-07-04 | 4.88 | 5.08 | 4.86 | 4.90 | +1.45% | 2.38 | 3.16% |
| 2025-07-03 | 4.77 | 4.85 | 4.74 | 4.83 | +1.05% | 1.30 | 1.78% |
| 2025-07-02 | 4.72 | 4.82 | 4.70 | 4.78 | +1.27% | 1.45 | 2.00% |
| 2025-07-01 | 4.57 | 4.76 | 4.55 | 4.72 | +3.28% | 1.77 | 2.47% |
| 2025-06-30 | 4.56 | 4.62 | 4.54 | 4.57 | +0.66% | 0.70 | 1.00% |
| 2025-06-27 | 4.47 | 4.60 | 4.47 | 4.54 | +1.34% | 0.97 | 1.39% |
| 2025-06-26 | 4.48 | 4.54 | 4.45 | 4.48 | -0.44% | 0.95 | 1.38% |
| 2025-06-25 | 4.40 | 4.51 | 4.40 | 4.50 | +2.27% | 1.07 | 1.58% |