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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.96 | 16.52 | 14.81 | 16.21 | +6.50% | 34.87 | 14.42% |
| 2026-03-20 | 14.50 | 15.66 | 14.16 | 15.22 | +2.15% | 32.05 | 13.96% |
| 2026-03-19 | 13.88 | 15.02 | 13.88 | 14.90 | +4.78% | 28.16 | 12.65% |
| 2026-03-18 | 13.88 | 14.53 | 13.86 | 14.22 | +2.30% | 24.57 | 11.36% |
| 2026-03-17 | 13.80 | 14.39 | 13.30 | 13.90 | 0.00% | 26.58 | 12.45% |
| 2026-03-16 | 15.00 | 15.34 | 13.90 | 13.90 | -9.97% | 34.30 | 15.78% |
| 2026-03-13 | 17.16 | 17.52 | 15.44 | 15.44 | -10.02% | 37.00 | 14.76% |
| 2026-03-12 | 16.23 | 17.88 | 16.20 | 17.16 | +3.44% | 40.21 | 15.44% |
| 2026-03-11 | 16.10 | 16.65 | 15.53 | 16.59 | +4.93% | 33.19 | 13.46% |
| 2026-03-10 | 15.96 | 16.28 | 15.31 | 15.81 | -0.88% | 26.75 | 11.19% |
| 2026-03-09 | 15.00 | 16.77 | 15.00 | 15.95 | +0.44% | 42.03 | 17.32% |
| 2026-03-06 | 14.04 | 15.88 | 14.03 | 15.88 | +9.97% | 36.37 | 15.49% |
| 2026-03-05 | 14.30 | 14.94 | 13.51 | 14.44 | +1.26% | 32.82 | 14.98% |
| 2026-03-04 | 13.30 | 14.61 | 13.30 | 14.26 | +7.38% | 36.58 | 16.87% |
| 2026-03-03 | 13.89 | 15.55 | 13.16 | 13.28 | -6.08% | 38.62 | 17.39% |
| 2026-03-02 | 13.35 | 14.50 | 12.55 | 14.14 | +6.00% | 33.60 | 16.15% |
| 2026-02-27 | 12.76 | 13.34 | 12.54 | 13.34 | +9.98% | 16.84 | 8.39% |
| 2026-02-26 | 11.04 | 12.13 | 11.04 | 12.13 | +9.97% | 12.12 | 6.76% |
| 2026-02-25 | 10.50 | 11.03 | 9.88 | 11.03 | +9.97% | 33.59 | 21.00% |
| 2026-02-24 | 10.03 | 10.03 | 10.03 | 10.03 | +9.98% | 0.42 | 0.27% |