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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.34 | 4.41 | 4.32 | 4.40 | +1.38% | 0.90 | 1.34% |
| 2025-06-23 | 4.28 | 4.36 | 4.28 | 4.34 | +0.93% | 0.97 | 1.47% |
| 2025-06-20 | 4.41 | 4.49 | 4.29 | 4.30 | -2.93% | 2.01 | 3.02% |
| 2025-06-19 | 4.79 | 4.82 | 4.41 | 4.43 | -8.66% | 3.13 | 4.53% |
| 2025-06-18 | 4.97 | 5.00 | 4.81 | 4.85 | -3.00% | 2.19 | 2.94% |
| 2025-06-17 | 4.97 | 5.07 | 4.92 | 5.00 | +1.21% | 2.93 | 3.84% |
| 2025-06-16 | 4.95 | 5.02 | 4.87 | 4.94 | -3.52% | 4.15 | 5.52% |
| 2025-06-13 | 4.67 | 5.12 | 4.63 | 5.12 | +10.11% | 3.35 | 4.35% |
| 2025-06-12 | 4.72 | 4.73 | 4.62 | 4.65 | -1.48% | 0.88 | 1.23% |
| 2025-06-11 | 4.73 | 4.76 | 4.69 | 4.72 | 0.00% | 0.90 | 1.24% |
| 2025-06-10 | 4.69 | 4.76 | 4.66 | 4.72 | +0.64% | 1.30 | 1.81% |
| 2025-06-09 | 4.70 | 4.73 | 4.67 | 4.69 | -0.21% | 0.64 | 0.89% |
| 2025-06-06 | 4.74 | 4.77 | 4.68 | 4.70 | -1.05% | 0.73 | 1.01% |
| 2025-06-05 | 4.75 | 4.80 | 4.72 | 4.75 | +0.85% | 1.09 | 1.50% |
| 2025-06-04 | 4.66 | 4.73 | 4.64 | 4.71 | +1.07% | 0.92 | 1.29% |
| 2025-06-03 | 4.60 | 4.68 | 4.55 | 4.66 | +0.87% | 1.01 | 1.43% |
| 2025-05-30 | 4.76 | 4.83 | 4.61 | 4.62 | -1.70% | 1.60 | 2.23% |
| 2025-05-29 | 4.69 | 4.74 | 4.64 | 4.70 | 0.00% | 0.83 | 1.16% |
| 2025-05-28 | 4.76 | 4.79 | 4.68 | 4.70 | -1.26% | 0.98 | 1.37% |
| 2025-05-27 | 4.73 | 4.83 | 4.73 | 4.76 | +0.42% | 1.15 | 1.58% |