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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.12 | 9.12 | 9.12 | 9.12 | +10.01% | 2.37 | 1.71% |
| 2026-02-12 | 8.29 | 8.29 | 8.29 | 8.29 | +9.95% | 0.44 | 0.35% |
| 2026-02-11 | 7.54 | 7.54 | 7.54 | 7.54 | +10.07% | 0.97 | 0.84% |
| 2026-02-10 | 6.80 | 6.92 | 6.72 | 6.85 | +1.18% | 3.19 | 3.06% |
| 2026-02-09 | 6.62 | 7.08 | 6.57 | 6.77 | +3.99% | 5.75 | 5.50% |
| 2026-02-06 | 6.05 | 6.63 | 6.04 | 6.51 | +6.72% | 5.28 | 5.38% |
| 2026-02-05 | 6.32 | 6.32 | 6.08 | 6.10 | -3.63% | 1.73 | 1.84% |
| 2026-02-04 | 6.19 | 6.35 | 6.16 | 6.33 | +1.44% | 1.58 | 1.65% |
| 2026-02-03 | 6.16 | 6.29 | 6.13 | 6.24 | +1.79% | 1.44 | 1.52% |
| 2026-02-02 | 6.26 | 6.33 | 6.13 | 6.13 | -1.13% | 2.27 | 2.38% |
| 2026-01-30 | 6.22 | 6.29 | 6.05 | 6.20 | -0.32% | 2.04 | 2.16% |
| 2026-01-29 | 6.34 | 6.35 | 6.18 | 6.22 | -2.05% | 1.92 | 2.01% |
| 2026-01-28 | 6.36 | 6.38 | 6.29 | 6.35 | -0.63% | 1.77 | 1.83% |
| 2026-01-27 | 6.44 | 6.48 | 6.24 | 6.39 | -1.39% | 2.53 | 2.62% |
| 2026-01-26 | 6.40 | 6.55 | 6.37 | 6.48 | +1.25% | 3.38 | 3.42% |
| 2026-01-23 | 6.32 | 6.50 | 6.32 | 6.40 | +0.95% | 2.60 | 2.65% |
| 2026-01-22 | 6.37 | 6.47 | 6.24 | 6.34 | -0.31% | 3.75 | 3.89% |
| 2026-01-21 | 6.47 | 6.47 | 6.31 | 6.36 | -2.60% | 2.72 | 2.80% |
| 2026-01-20 | 6.44 | 6.65 | 6.30 | 6.53 | +1.08% | 4.24 | 4.31% |
| 2026-01-19 | 6.29 | 6.53 | 6.25 | 6.46 | +1.89% | 3.61 | 3.67% |