豫能控股(001896)股票行情
豫能控股(001896)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 6.05 | 6.51 | 0.41 | 6.72% | 6.04 | 6.63 | 820466 | 52818.08 | 5.38% |
| 2026-02-05 | 6.32 | 6.10 | -0.23 | -3.63% | 6.08 | 6.32 | 281134 | 17298.86 | 1.84% |
| 2026-02-04 | 6.19 | 6.33 | 0.09 | 1.44% | 6.16 | 6.35 | 252329 | 15816.18 | 1.65% |
| 2026-02-03 | 6.16 | 6.24 | 0.11 | 1.79% | 6.13 | 6.29 | 232037 | 14373.37 | 1.52% |
| 2026-02-02 | 6.26 | 6.13 | -0.07 | -1.13% | 6.13 | 6.33 | 363489 | 22709.58 | 2.38% |
| 2026-01-30 | 6.22 | 6.20 | -0.02 | -0.32% | 6.05 | 6.29 | 329951 | 20369.15 | 2.16% |
| 2026-01-29 | 6.34 | 6.22 | -0.13 | -2.05% | 6.18 | 6.35 | 307232 | 19245.23 | 2.01% |
| 2026-01-28 | 6.36 | 6.35 | -0.04 | -0.63% | 6.29 | 6.38 | 279920 | 17724.20 | 1.83% |
| 2026-01-27 | 6.44 | 6.39 | -0.09 | -1.39% | 6.24 | 6.48 | 399190 | 25253.85 | 2.62% |
| 2026-01-26 | 6.40 | 6.48 | 0.08 | 1.25% | 6.37 | 6.55 | 521749 | 33757.41 | 3.42% |
| 2026-01-23 | 6.32 | 6.40 | 0.06 | 0.95% | 6.32 | 6.50 | 405043 | 25954.09 | 2.65% |
| 2026-01-22 | 6.37 | 6.34 | -0.02 | -0.31% | 6.24 | 6.47 | 593886 | 37531.30 | 3.89% |
| 2026-01-21 | 6.47 | 6.36 | -0.17 | -2.60% | 6.31 | 6.47 | 427554 | 27238.55 | 2.80% |
| 2026-01-20 | 6.44 | 6.53 | 0.07 | 1.08% | 6.30 | 6.65 | 657493 | 42449.99 | 4.31% |
| 2026-01-19 | 6.29 | 6.46 | 0.12 | 1.89% | 6.25 | 6.53 | 560283 | 36141.73 | 3.67% |
| 2026-01-16 | 6.45 | 6.34 | 0.06 | 0.96% | 6.22 | 6.58 | 696398 | 44495.76 | 4.56% |
| 2026-01-15 | 6.25 | 6.28 | 0.03 | 0.48% | 6.17 | 6.41 | 534759 | 33417.73 | 3.50% |
| 2026-01-14 | 6.21 | 6.25 | -0.13 | -2.04% | 5.90 | 6.55 | 1373412 | 86505.33 | 9.00% |
| 2026-01-13 | 6.24 | 6.38 | 0.37 | 6.16% | 5.96 | 6.61 | 1602557 | 100326.87 | 10.50% |
| 2026-01-12 | 5.48 | 6.01 | 0.55 | 10.07% | 5.48 | 6.01 | 406076 | 23979.68 | 2.66% |
| 2026-01-09 | 5.47 | 5.46 | 0.00 | 0.00% | 5.41 | 5.54 | 228995 | 12507.66 | 1.50% |
| 2026-01-08 | 5.24 | 5.46 | 0.19 | 3.61% | 5.23 | 5.58 | 449727 | 24428.55 | 2.95% |
| 2026-01-07 | 5.27 | 5.27 | -0.03 | -0.57% | 5.24 | 5.32 | 215349 | 11358.61 | 1.41% |
| 2026-01-06 | 5.25 | 5.30 | 0.05 | 0.95% | 5.21 | 5.30 | 195651 | 10304.99 | 1.28% |
| 2026-01-05 | 5.20 | 5.25 | 0.05 | 0.96% | 5.20 | 5.26 | 147986 | 7744.38 | 0.97% |
| 2025-12-31 | 5.21 | 5.20 | -0.01 | -0.19% | 5.16 | 5.24 | 113539 | 5898.41 | 0.74% |
| 2025-12-30 | 5.26 | 5.21 | -0.08 | -1.51% | 5.17 | 5.32 | 165527 | 8632.85 | 1.08% |
| 2025-12-29 | 5.41 | 5.29 | -0.12 | -2.22% | 5.27 | 5.41 | 205165 | 10935.27 | 1.34% |
| 2025-12-26 | 5.40 | 5.41 | -0.01 | -0.18% | 5.35 | 5.44 | 141941 | 7651.38 | 0.93% |
| 2025-12-25 | 5.46 | 5.42 | -0.01 | -0.18% | 5.38 | 5.46 | 114585 | 6189.76 | 0.75% |
| 2025-12-24 | 5.40 | 5.43 | 0.03 | 0.56% | 5.37 | 5.45 | 116018 | 6290.74 | 0.76% |
| 2025-12-23 | 5.52 | 5.40 | -0.12 | -2.17% | 5.38 | 5.56 | 176162 | 9573.93 | 1.15% |
| 2025-12-22 | 5.43 | 5.52 | 0.03 | 0.55% | 5.42 | 5.56 | 140034 | 7719.10 | 0.92% |
| 2025-12-19 | 5.31 | 5.49 | 0.19 | 3.58% | 5.31 | 5.49 | 213530 | 11586.52 | 1.40% |
| 2025-12-18 | 5.40 | 5.30 | -0.13 | -2.39% | 5.30 | 5.41 | 186564 | 9964.04 | 1.22% |
| 2025-12-17 | 5.39 | 5.43 | 0.05 | 0.93% | 5.30 | 5.46 | 184509 | 9924.55 | 1.21% |
| 2025-12-16 | 5.46 | 5.38 | -0.10 | -1.82% | 5.33 | 5.62 | 335796 | 18231.59 | 2.20% |
| 2025-12-15 | 5.57 | 5.48 | -0.09 | -1.62% | 5.46 | 5.63 | 194721 | 10817.56 | 1.28% |
| 2025-12-12 | 5.51 | 5.57 | 0.07 | 1.27% | 5.50 | 5.63 | 161692 | 9034.38 | 1.06% |
| 2025-12-11 | 5.60 | 5.50 | -0.12 | -2.14% | 5.49 | 5.67 | 168823 | 9412.07 | 1.11% |
| 2025-12-10 | 5.51 | 5.62 | 0.07 | 1.26% | 5.51 | 5.64 | 207498 | 11616.72 | 1.36% |
| 2025-12-09 | 5.55 | 5.55 | 0.03 | 0.54% | 5.51 | 5.66 | 204519 | 11384.05 | 1.34% |
| 2025-12-08 | 5.55 | 5.52 | -0.02 | -0.36% | 5.49 | 5.59 | 113105 | 6245.31 | 0.74% |
| 2025-12-05 | 5.48 | 5.54 | 0.04 | 0.73% | 5.44 | 5.55 | 125909 | 6926.26 | 0.83% |
| 2025-12-04 | 5.57 | 5.50 | -0.03 | -0.54% | 5.46 | 5.63 | 127791 | 7054.04 | 0.84% |
| 2025-12-03 | 5.56 | 5.53 | -0.01 | -0.18% | 5.51 | 5.60 | 134639 | 7473.26 | 0.88% |
| 2025-12-02 | 5.60 | 5.54 | -0.05 | -0.89% | 5.51 | 5.62 | 120421 | 6676.30 | 0.79% |
| 2025-12-01 | 5.62 | 5.59 | 0.01 | 0.18% | 5.56 | 5.64 | 132763 | 7436.34 | 0.87% |
| 2025-11-28 | 5.50 | 5.58 | 0.08 | 1.45% | 5.47 | 5.60 | 140849 | 7807.11 | 0.92% |
| 2025-11-27 | 5.45 | 5.50 | 0.04 | 0.73% | 5.44 | 5.57 | 153274 | 8446.11 | 1.00% |
| 2025-11-26 | 5.50 | 5.46 | -0.04 | -0.73% | 5.45 | 5.53 | 140541 | 7710.54 | 0.92% |
| 2025-11-25 | 5.46 | 5.50 | 0.09 | 1.66% | 5.42 | 5.54 | 175273 | 9646.31 | 1.15% |
| 2025-11-24 | 5.46 | 5.41 | -0.03 | -0.55% | 5.30 | 5.49 | 220021 | 11851.93 | 1.44% |
| 2025-11-21 | 5.69 | 5.44 | -0.29 | -5.06% | 5.44 | 5.72 | 318356 | 17662.02 | 2.09% |
| 2025-11-20 | 5.78 | 5.73 | -0.05 | -0.87% | 5.71 | 5.85 | 193188 | 11155.85 | 1.27% |
| 2025-11-19 | 5.91 | 5.78 | -0.15 | -2.53% | 5.72 | 5.98 | 282328 | 16351.65 | 1.85% |
| 2025-11-18 | 6.11 | 5.93 | -0.19 | -3.10% | 5.84 | 6.18 | 383290 | 22794.68 | 2.51% |
| 2025-11-17 | 6.04 | 6.12 | 0.07 | 1.16% | 5.89 | 6.39 | 637155 | 39119.33 | 4.18% |
| 2025-11-14 | 5.93 | 6.05 | 0.10 | 1.68% | 5.87 | 6.16 | 434518 | 26168.41 | 2.85% |
| 2025-11-13 | 6.00 | 5.95 | -0.03 | -0.50% | 5.88 | 6.02 | 222693 | 13235.27 | 1.46% |
| 2025-11-12 | 6.07 | 5.98 | -0.09 | -1.48% | 5.95 | 6.08 | 217969 | 13060.89 | 1.43% |
| 2025-11-11 | 6.20 | 6.07 | -0.17 | -2.72% | 6.05 | 6.22 | 346890 | 21196.15 | 2.27% |
| 2025-11-10 | 6.14 | 6.24 | 0.16 | 2.63% | 6.08 | 6.28 | 474748 | 29524.70 | 3.11% |
| 2025-11-07 | 6.10 | 6.08 | -0.06 | -0.98% | 6.06 | 6.20 | 290716 | 17763.78 | 1.91% |
| 2025-11-06 | 6.15 | 6.14 | -0.02 | -0.32% | 6.07 | 6.23 | 430087 | 26464.51 | 2.82% |
| 2025-11-05 | 5.88 | 6.16 | 0.18 | 3.01% | 5.88 | 6.32 | 673294 | 41462.05 | 4.41% |
| 2025-11-04 | 6.04 | 5.98 | -0.09 | -1.48% | 5.94 | 6.08 | 377987 | 22680.72 | 2.48% |
| 2025-11-03 | 6.03 | 6.07 | 0.04 | 0.66% | 5.72 | 6.10 | 529880 | 31660.46 | 3.47% |
| 2025-10-31 | 6.13 | 6.03 | -0.10 | -1.63% | 5.96 | 6.14 | 484306 | 29222.39 | 3.17% |
| 2025-10-30 | 6.18 | 6.13 | -0.04 | -0.65% | 6.06 | 6.22 | 410313 | 25205.12 | 2.69% |
| 2025-10-29 | 6.23 | 6.17 | -0.38 | -5.80% | 5.91 | 6.30 | 946988 | 57746.30 | 6.21% |
| 2025-10-28 | 6.36 | 6.55 | 0.13 | 2.02% | 6.31 | 6.56 | 644820 | 41557.95 | 4.23% |
| 2025-10-27 | 6.11 | 6.42 | 0.37 | 6.12% | 6.08 | 6.51 | 718845 | 45521.95 | 4.71% |
| 2025-10-24 | 6.18 | 6.05 | -0.16 | -2.58% | 6.01 | 6.19 | 420719 | 25565.38 | 2.76% |
| 2025-10-23 | 6.11 | 6.21 | 0.09 | 1.47% | 6.08 | 6.30 | 482181 | 29928.88 | 3.16% |
| 2025-10-22 | 6.07 | 6.12 | 0.00 | 0.00% | 6.07 | 6.33 | 593331 | 36783.04 | 3.89% |
| 2025-10-21 | 5.92 | 6.12 | 0.25 | 4.26% | 5.86 | 6.20 | 596723 | 36291.80 | 3.91% |
| 2025-10-20 | 5.82 | 5.87 | 0.11 | 1.91% | 5.73 | 5.91 | 335844 | 19567.62 | 2.20% |
| 2025-10-17 | 5.94 | 5.76 | -0.19 | -3.19% | 5.73 | 5.96 | 417218 | 24309.67 | 2.73% |
| 2025-10-16 | 6.05 | 5.95 | -0.14 | -2.30% | 5.92 | 6.14 | 412185 | 24708.20 | 2.70% |
深证大盘股票行情在线 K线走势图
豫能控股(001896)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
