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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.78 | 18.85 | 17.00 | 17.10 | -8.99% | 44.72 | 16.72% |
| 2026-04-20 | 17.32 | 18.79 | 16.89 | 18.79 | +10.01% | 42.77 | 15.58% |
| 2026-04-17 | 17.28 | 18.09 | 16.47 | 17.08 | +0.12% | 34.66 | 13.17% |
| 2026-04-16 | 16.41 | 17.68 | 15.75 | 17.06 | +2.96% | 38.16 | 14.77% |
| 2026-04-15 | 15.06 | 16.57 | 14.20 | 16.57 | +10.03% | 42.20 | 17.45% |
| 2026-04-14 | 14.87 | 15.85 | 14.70 | 15.06 | +4.51% | 31.93 | 13.56% |
| 2026-04-13 | 13.38 | 14.50 | 13.29 | 14.41 | +9.08% | 22.10 | 10.40% |
| 2026-04-10 | 12.99 | 13.35 | 12.63 | 13.21 | +3.20% | 14.73 | 7.41% |
| 2026-04-09 | 13.00 | 13.41 | 12.72 | 12.80 | -2.29% | 13.84 | 6.95% |
| 2026-04-08 | 12.70 | 13.15 | 12.57 | 13.10 | +4.22% | 15.38 | 7.80% |
| 2026-04-07 | 12.40 | 12.70 | 12.31 | 12.57 | -0.48% | 11.40 | 5.96% |
| 2026-04-03 | 12.84 | 12.98 | 12.15 | 12.63 | -0.24% | 16.37 | 8.52% |
| 2026-04-02 | 13.86 | 14.12 | 12.60 | 12.66 | -8.59% | 19.22 | 9.44% |
| 2026-04-01 | 13.36 | 14.25 | 13.00 | 13.85 | +0.95% | 21.69 | 10.42% |
| 2026-03-31 | 14.16 | 14.58 | 13.72 | 13.72 | -7.86% | 25.20 | 11.71% |
| 2026-03-30 | 15.50 | 16.10 | 14.89 | 14.89 | -9.98% | 27.01 | 11.62% |
| 2026-03-27 | 14.98 | 16.54 | 14.62 | 16.54 | +9.97% | 35.51 | 14.84% |
| 2026-03-26 | 15.60 | 16.05 | 14.58 | 15.04 | -6.41% | 33.30 | 14.28% |
| 2026-03-25 | 16.66 | 17.70 | 15.60 | 16.07 | -4.91% | 45.12 | 17.64% |
| 2026-03-24 | 15.79 | 16.99 | 15.30 | 16.90 | +4.26% | 36.71 | 14.69% |