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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.45 | 6.58 | 6.22 | 6.34 | +0.96% | 4.45 | 4.56% |
| 2026-01-15 | 6.25 | 6.41 | 6.17 | 6.28 | +0.48% | 3.34 | 3.50% |
| 2026-01-14 | 6.21 | 6.55 | 5.90 | 6.25 | -2.04% | 8.65 | 9.00% |
| 2026-01-13 | 6.24 | 6.61 | 5.96 | 6.38 | +6.16% | 10.03 | 10.50% |
| 2026-01-12 | 5.48 | 6.01 | 5.48 | 6.01 | +10.07% | 2.40 | 2.66% |
| 2026-01-09 | 5.47 | 5.54 | 5.41 | 5.46 | 0.00% | 1.25 | 1.50% |
| 2026-01-08 | 5.24 | 5.58 | 5.23 | 5.46 | +3.61% | 2.44 | 2.95% |
| 2026-01-07 | 5.27 | 5.32 | 5.24 | 5.27 | -0.57% | 1.14 | 1.41% |
| 2026-01-06 | 5.25 | 5.30 | 5.21 | 5.30 | +0.95% | 1.03 | 1.28% |
| 2026-01-05 | 5.20 | 5.26 | 5.20 | 5.25 | +0.96% | 0.77 | 0.97% |
| 2025-12-31 | 5.21 | 5.24 | 5.16 | 5.20 | -0.19% | 0.59 | 0.74% |
| 2025-12-30 | 5.26 | 5.32 | 5.17 | 5.21 | -1.51% | 0.86 | 1.08% |
| 2025-12-29 | 5.41 | 5.41 | 5.27 | 5.29 | -2.22% | 1.09 | 1.34% |
| 2025-12-26 | 5.40 | 5.44 | 5.35 | 5.41 | -0.18% | 0.77 | 0.93% |
| 2025-12-25 | 5.46 | 5.46 | 5.38 | 5.42 | -0.18% | 0.62 | 0.75% |
| 2025-12-24 | 5.40 | 5.45 | 5.37 | 5.43 | +0.56% | 0.63 | 0.76% |
| 2025-12-23 | 5.52 | 5.56 | 5.38 | 5.40 | -2.17% | 0.96 | 1.15% |
| 2025-12-22 | 5.43 | 5.56 | 5.42 | 5.52 | +0.55% | 0.77 | 0.92% |
| 2025-12-19 | 5.31 | 5.49 | 5.31 | 5.49 | +3.58% | 1.16 | 1.40% |
| 2025-12-18 | 5.40 | 5.41 | 5.30 | 5.30 | -2.39% | 1.00 | 1.22% |