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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.39 | 5.46 | 5.30 | 5.43 | +0.93% | 0.99 | 1.21% |
| 2025-12-16 | 5.46 | 5.62 | 5.33 | 5.38 | -1.82% | 1.82 | 2.20% |
| 2025-12-15 | 5.57 | 5.63 | 5.46 | 5.48 | -1.62% | 1.08 | 1.28% |
| 2025-12-12 | 5.51 | 5.63 | 5.50 | 5.57 | +1.27% | 0.90 | 1.06% |
| 2025-12-11 | 5.60 | 5.67 | 5.49 | 5.50 | -2.14% | 0.94 | 1.11% |
| 2025-12-10 | 5.51 | 5.64 | 5.51 | 5.62 | +1.26% | 1.16 | 1.36% |
| 2025-12-09 | 5.55 | 5.66 | 5.51 | 5.55 | +0.54% | 1.14 | 1.34% |
| 2025-12-08 | 5.55 | 5.59 | 5.49 | 5.52 | -0.36% | 0.62 | 0.74% |
| 2025-12-05 | 5.48 | 5.55 | 5.44 | 5.54 | +0.73% | 0.69 | 0.83% |
| 2025-12-04 | 5.57 | 5.63 | 5.46 | 5.50 | -0.54% | 0.71 | 0.84% |
| 2025-12-03 | 5.56 | 5.60 | 5.51 | 5.53 | -0.18% | 0.75 | 0.88% |
| 2025-12-02 | 5.60 | 5.62 | 5.51 | 5.54 | -0.89% | 0.67 | 0.79% |
| 2025-12-01 | 5.62 | 5.64 | 5.56 | 5.59 | +0.18% | 0.74 | 0.87% |
| 2025-11-28 | 5.50 | 5.60 | 5.47 | 5.58 | +1.45% | 0.78 | 0.92% |
| 2025-11-27 | 5.45 | 5.57 | 5.44 | 5.50 | +0.73% | 0.84 | 1.00% |
| 2025-11-26 | 5.50 | 5.53 | 5.45 | 5.46 | -0.73% | 0.77 | 0.92% |
| 2025-11-25 | 5.46 | 5.54 | 5.42 | 5.50 | +1.66% | 0.96 | 1.15% |
| 2025-11-24 | 5.46 | 5.49 | 5.30 | 5.41 | -0.55% | 1.19 | 1.44% |
| 2025-11-21 | 5.69 | 5.72 | 5.44 | 5.44 | -5.06% | 1.77 | 2.09% |
| 2025-11-20 | 5.78 | 5.85 | 5.71 | 5.73 | -0.87% | 1.12 | 1.27% |