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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.91 | 5.98 | 5.72 | 5.78 | -2.53% | 1.64 | 1.85% |
| 2025-11-18 | 6.11 | 6.18 | 5.84 | 5.93 | -3.10% | 2.28 | 2.51% |
| 2025-11-17 | 6.04 | 6.39 | 5.89 | 6.12 | +1.16% | 3.91 | 4.18% |
| 2025-11-14 | 5.93 | 6.16 | 5.87 | 6.05 | +1.68% | 2.62 | 2.85% |
| 2025-11-13 | 6.00 | 6.02 | 5.88 | 5.95 | -0.50% | 1.32 | 1.46% |
| 2025-11-12 | 6.07 | 6.08 | 5.95 | 5.98 | -1.48% | 1.31 | 1.43% |
| 2025-11-11 | 6.20 | 6.22 | 6.05 | 6.07 | -2.72% | 2.12 | 2.27% |
| 2025-11-10 | 6.14 | 6.28 | 6.08 | 6.24 | +2.63% | 2.95 | 3.11% |
| 2025-11-07 | 6.10 | 6.20 | 6.06 | 6.08 | -0.98% | 1.78 | 1.91% |
| 2025-11-06 | 6.15 | 6.23 | 6.07 | 6.14 | -0.32% | 2.65 | 2.82% |
| 2025-11-05 | 5.88 | 6.32 | 5.88 | 6.16 | +3.01% | 4.15 | 4.41% |
| 2025-11-04 | 6.04 | 6.08 | 5.94 | 5.98 | -1.48% | 2.27 | 2.48% |
| 2025-11-03 | 6.03 | 6.10 | 5.72 | 6.07 | +0.66% | 3.17 | 3.47% |
| 2025-10-31 | 6.13 | 6.14 | 5.96 | 6.03 | -1.63% | 2.92 | 3.17% |
| 2025-10-30 | 6.18 | 6.22 | 6.06 | 6.13 | -0.65% | 2.52 | 2.69% |
| 2025-10-29 | 6.23 | 6.30 | 5.91 | 6.17 | -5.80% | 5.77 | 6.21% |
| 2025-10-28 | 6.36 | 6.56 | 6.31 | 6.55 | +2.02% | 4.16 | 4.23% |
| 2025-10-27 | 6.11 | 6.51 | 6.08 | 6.42 | +6.12% | 4.55 | 4.71% |
| 2025-10-24 | 6.18 | 6.19 | 6.01 | 6.05 | -2.58% | 2.56 | 2.76% |
| 2025-10-23 | 6.11 | 6.30 | 6.08 | 6.21 | +1.47% | 2.99 | 3.16% |