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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.07 | 6.33 | 6.07 | 6.12 | 0.00% | 3.68 | 3.89% |
| 2025-10-21 | 5.92 | 6.20 | 5.86 | 6.12 | +4.26% | 3.63 | 3.91% |
| 2025-10-20 | 5.82 | 5.91 | 5.73 | 5.87 | +1.91% | 1.96 | 2.20% |
| 2025-10-17 | 5.94 | 5.96 | 5.73 | 5.76 | -3.19% | 2.43 | 2.73% |
| 2025-10-16 | 6.05 | 6.14 | 5.92 | 5.95 | -2.30% | 2.47 | 2.70% |
| 2025-10-15 | 5.88 | 6.11 | 5.86 | 6.09 | +3.05% | 3.66 | 3.98% |
| 2025-10-14 | 5.93 | 6.03 | 5.86 | 5.91 | 0.00% | 3.11 | 3.43% |
| 2025-10-13 | 5.72 | 5.98 | 5.67 | 5.91 | -0.17% | 2.94 | 3.32% |
| 2025-10-10 | 5.65 | 6.03 | 5.63 | 5.92 | +4.04% | 4.19 | 4.66% |
| 2025-10-09 | 5.46 | 5.84 | 5.41 | 5.69 | +4.21% | 4.26 | 4.96% |
| 2025-09-30 | 5.27 | 5.50 | 5.24 | 5.46 | +3.61% | 2.60 | 3.16% |
| 2025-09-29 | 5.18 | 5.28 | 5.10 | 5.27 | +1.93% | 1.21 | 1.52% |
| 2025-09-26 | 5.11 | 5.27 | 5.08 | 5.17 | +0.78% | 1.12 | 1.41% |
| 2025-09-25 | 5.21 | 5.24 | 5.11 | 5.13 | -1.54% | 0.75 | 0.95% |
| 2025-09-24 | 5.16 | 5.21 | 5.12 | 5.21 | +0.97% | 0.69 | 0.87% |
| 2025-09-23 | 5.19 | 5.20 | 5.03 | 5.16 | -0.39% | 0.90 | 1.15% |
| 2025-09-22 | 5.15 | 5.20 | 5.11 | 5.18 | +0.58% | 0.68 | 0.87% |
| 2025-09-19 | 5.20 | 5.25 | 5.13 | 5.15 | -0.96% | 0.84 | 1.07% |
| 2025-09-18 | 5.33 | 5.35 | 5.17 | 5.20 | -2.62% | 1.44 | 1.79% |
| 2025-09-17 | 5.37 | 5.38 | 5.30 | 5.34 | -0.74% | 0.90 | 1.10% |