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 |
|---|
| 2025-08-01 | 5.41 | 5.45 | 0.02 | 0.37% | 5.40 | 5.48 | 183395 | 9981.85 | 1.20% |
| 2025-07-31 | 5.53 | 5.43 | -0.14 | -2.51% | 5.42 | 5.55 | 361628 | 19721.41 | 2.37% |
| 2025-07-30 | 5.53 | 5.57 | 0.02 | 0.36% | 5.50 | 5.62 | 347821 | 19382.83 | 2.28% |
| 2025-07-29 | 5.58 | 5.55 | -0.05 | -0.89% | 5.48 | 5.67 | 409108 | 22714.71 | 2.68% |
| 2025-07-28 | 5.59 | 5.60 | 0.03 | 0.54% | 5.55 | 5.61 | 257293 | 14362.16 | 1.69% |
| 2025-07-25 | 5.70 | 5.57 | -0.14 | -2.45% | 5.56 | 5.75 | 505411 | 28401.86 | 3.31% |
| 2025-07-24 | 5.70 | 5.71 | 0.02 | 0.35% | 5.65 | 5.72 | 440499 | 24997.28 | 2.89% |
| 2025-07-23 | 5.71 | 5.69 | -0.08 | -1.39% | 5.67 | 5.81 | 531318 | 30475.46 | 3.48% |
| 2025-07-22 | 5.90 | 5.77 | -0.19 | -3.19% | 5.68 | 5.94 | 957175 | 55231.07 | 6.27% |
| 2025-07-21 | 6.18 | 5.96 | -0.41 | -6.44% | 5.95 | 6.26 | 1168099 | 70570.33 | 7.66% |
| 2025-07-18 | 6.30 | 6.37 | -0.25 | -3.78% | 6.18 | 6.55 | 1291908 | 81652.05 | 8.47% |
| 2025-07-17 | 7.05 | 6.62 | -0.30 | -4.34% | 6.53 | 7.17 | 1843696 | 123238.67 | 12.08% |
| 2025-07-16 | 6.55 | 6.92 | 0.63 | 10.02% | 6.25 | 6.92 | 1086118 | 72233.94 | 7.12% |
| 2025-07-15 | 7.07 | 6.29 | -0.45 | -6.68% | 6.27 | 7.20 | 2055342 | 136128.00 | 13.47% |
| 2025-07-14 | 6.56 | 6.74 | 0.61 | 9.95% | 6.44 | 6.74 | 424348 | 28082.73 | 2.78% |
| 2025-07-11 | 5.61 | 6.13 | 0.56 | 10.05% | 5.48 | 6.13 | 1350274 | 78607.99 | 8.85% |
| 2025-07-10 | 5.69 | 5.57 | -0.12 | -2.11% | 5.51 | 5.83 | 937802 | 52557.70 | 6.15% |
| 2025-07-09 | 5.68 | 5.69 | 0.10 | 1.79% | 5.58 | 6.05 | 1423122 | 82136.68 | 9.33% |
| 2025-07-08 | 5.62 | 5.59 | 0.20 | 3.71% | 5.49 | 5.82 | 1704183 | 96086.92 | 11.17% |
| 2025-07-07 | 5.08 | 5.39 | 0.49 | 10.00% | 5.03 | 5.39 | 1070191 | 56690.74 | 7.01% |
| 2025-07-04 | 4.88 | 4.90 | 0.07 | 1.45% | 4.86 | 5.08 | 482385 | 23824.60 | 3.16% |
| 2025-07-03 | 4.77 | 4.83 | 0.05 | 1.05% | 4.74 | 4.85 | 270976 | 12990.50 | 1.78% |
| 2025-07-02 | 4.72 | 4.78 | 0.06 | 1.27% | 4.70 | 4.82 | 304850 | 14510.41 | 2.00% |
| 2025-07-01 | 4.57 | 4.72 | 0.15 | 3.28% | 4.55 | 4.76 | 377181 | 17689.54 | 2.47% |
| 2025-06-30 | 4.56 | 4.57 | 0.03 | 0.66% | 4.54 | 4.62 | 152123 | 6951.15 | 1.00% |
| 2025-06-27 | 4.47 | 4.54 | 0.06 | 1.34% | 4.47 | 4.60 | 212277 | 9664.74 | 1.39% |
| 2025-06-26 | 4.48 | 4.48 | -0.02 | -0.44% | 4.45 | 4.54 | 210385 | 9464.00 | 1.38% |
| 2025-06-25 | 4.40 | 4.50 | 0.10 | 2.27% | 4.40 | 4.51 | 240430 | 10745.14 | 1.58% |
| 2025-06-24 | 4.34 | 4.40 | 0.06 | 1.38% | 4.32 | 4.41 | 204515 | 8971.27 | 1.34% |
| 2025-06-23 | 4.28 | 4.34 | 0.04 | 0.93% | 4.28 | 4.36 | 224281 | 9706.56 | 1.47% |
| 2025-06-20 | 4.41 | 4.30 | -0.13 | -2.93% | 4.29 | 4.49 | 460849 | 20101.77 | 3.02% |
| 2025-06-19 | 4.79 | 4.43 | -0.42 | -8.66% | 4.41 | 4.82 | 691103 | 31342.74 | 4.53% |
| 2025-06-18 | 4.97 | 4.85 | -0.15 | -3.00% | 4.81 | 5.00 | 448897 | 21884.19 | 2.94% |
| 2025-06-17 | 4.97 | 5.00 | 0.06 | 1.21% | 4.92 | 5.07 | 586508 | 29324.07 | 3.84% |
| 2025-06-16 | 4.95 | 4.94 | -0.18 | -3.52% | 4.87 | 5.02 | 842575 | 41476.33 | 5.52% |
| 2025-06-13 | 4.67 | 5.12 | 0.47 | 10.11% | 4.63 | 5.12 | 664216 | 33518.09 | 4.35% |
| 2025-06-12 | 4.72 | 4.65 | -0.07 | -1.48% | 4.62 | 4.73 | 188040 | 8765.77 | 1.23% |
| 2025-06-11 | 4.73 | 4.72 | 0.00 | 0.00% | 4.69 | 4.76 | 189930 | 8986.72 | 1.24% |
| 2025-06-10 | 4.69 | 4.72 | 0.03 | 0.64% | 4.66 | 4.76 | 275911 | 13009.65 | 1.81% |
| 2025-06-09 | 4.70 | 4.69 | -0.01 | -0.21% | 4.67 | 4.73 | 136107 | 6383.54 | 0.89% |
| 2025-06-06 | 4.74 | 4.70 | -0.05 | -1.05% | 4.68 | 4.77 | 154181 | 7261.87 | 1.01% |
| 2025-06-05 | 4.75 | 4.75 | 0.04 | 0.85% | 4.72 | 4.80 | 228519 | 10863.70 | 1.50% |
| 2025-06-04 | 4.66 | 4.71 | 0.05 | 1.07% | 4.64 | 4.73 | 196685 | 9240.62 | 1.29% |
| 2025-06-03 | 4.60 | 4.66 | 0.04 | 0.87% | 4.55 | 4.68 | 218243 | 10094.84 | 1.43% |
| 2025-05-30 | 4.76 | 4.62 | -0.08 | -1.70% | 4.61 | 4.83 | 340190 | 16019.65 | 2.23% |
| 2025-05-29 | 4.69 | 4.70 | 0.00 | 0.00% | 4.64 | 4.74 | 177269 | 8335.75 | 1.16% |
| 2025-05-28 | 4.76 | 4.70 | -0.06 | -1.26% | 4.68 | 4.79 | 208441 | 9828.29 | 1.37% |
| 2025-05-27 | 4.73 | 4.76 | 0.02 | 0.42% | 4.73 | 4.83 | 241071 | 11501.83 | 1.58% |
| 2025-05-26 | 4.69 | 4.74 | 0.07 | 1.50% | 4.66 | 4.78 | 284216 | 13421.32 | 1.86% |
| 2025-05-23 | 4.84 | 4.67 | -0.19 | -3.91% | 4.65 | 4.89 | 544824 | 25816.23 | 3.57% |
| 2025-05-22 | 4.89 | 4.86 | -0.11 | -2.21% | 4.84 | 5.02 | 516699 | 25409.61 | 3.39% |
| 2025-05-21 | 4.97 | 4.97 | -0.01 | -0.20% | 4.97 | 5.13 | 727218 | 36690.47 | 4.77% |
| 2025-05-20 | 4.97 | 4.98 | 0.07 | 1.43% | 4.89 | 5.02 | 568456 | 28144.54 | 3.73% |
| 2025-05-19 | 4.92 | 4.91 | -0.01 | -0.20% | 4.88 | 5.09 | 680432 | 33629.99 | 4.46% |
| 2025-05-16 | 4.63 | 4.92 | 0.29 | 6.26% | 4.63 | 5.08 | 987260 | 48357.13 | 6.47% |
| 2025-05-15 | 4.69 | 4.63 | -0.09 | -1.91% | 4.61 | 4.77 | 382613 | 17937.40 | 2.51% |
| 2025-05-14 | 4.66 | 4.72 | 0.01 | 0.21% | 4.60 | 4.78 | 483225 | 22686.62 | 3.17% |
| 2025-05-13 | 4.67 | 4.71 | 0.03 | 0.64% | 4.59 | 4.73 | 557334 | 25992.57 | 3.65% |
| 2025-05-12 | 4.78 | 4.68 | -0.09 | -1.89% | 4.66 | 4.83 | 626285 | 29443.62 | 4.10% |
| 2025-05-09 | 4.67 | 4.77 | 0.09 | 1.92% | 4.62 | 4.99 | 1061876 | 51116.58 | 6.96% |
| 2025-05-08 | 4.58 | 4.68 | 0.12 | 2.63% | 4.52 | 4.78 | 836546 | 39027.52 | 5.48% |
| 2025-05-07 | 4.63 | 4.56 | -0.07 | -1.51% | 4.51 | 4.79 | 1122428 | 51973.02 | 7.36% |
| 2025-05-06 | 4.26 | 4.63 | 0.42 | 9.98% | 4.19 | 4.63 | 631736 | 27831.83 | 4.14% |
| 2025-04-30 | 4.36 | 4.21 | 0.00 | 0.00% | 4.19 | 4.56 | 696762 | 30348.45 | 4.57% |
| 2025-04-29 | 4.32 | 4.21 | -0.22 | -4.97% | 4.14 | 4.35 | 611074 | 25741.33 | 4.00% |
| 2025-04-28 | 4.39 | 4.43 | 0.10 | 2.31% | 4.26 | 4.67 | 837369 | 37045.92 | 5.49% |
| 2025-04-25 | 4.21 | 4.33 | 0.13 | 3.10% | 4.21 | 4.39 | 567851 | 24474.51 | 3.72% |
| 2025-04-24 | 4.06 | 4.20 | 0.16 | 3.96% | 4.04 | 4.30 | 504077 | 21138.10 | 3.30% |
| 2025-04-23 | 4.08 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 146567 | 5950.60 | 0.96% |
| 2025-04-22 | 4.09 | 4.08 | -0.02 | -0.49% | 4.06 | 4.17 | 184793 | 7584.99 | 1.21% |
| 2025-04-21 | 4.02 | 4.10 | 0.06 | 1.49% | 4.02 | 4.10 | 166260 | 6789.89 | 1.09% |
| 2025-04-18 | 4.04 | 4.04 | -0.02 | -0.49% | 4.00 | 4.08 | 164469 | 6632.29 | 1.08% |
| 2025-04-17 | 4.05 | 4.06 | 0.00 | 0.00% | 4.01 | 4.10 | 220792 | 8976.56 | 1.45% |
| 2025-04-16 | 4.06 | 4.06 | 0.01 | 0.25% | 4.00 | 4.14 | 270325 | 10990.27 | 1.77% |
| 2025-04-15 | 3.95 | 4.05 | 0.10 | 2.53% | 3.92 | 4.06 | 255738 | 10209.79 | 1.68% |
| 2025-04-14 | 3.84 | 3.95 | 0.16 | 4.22% | 3.82 | 3.96 | 230418 | 9025.55 | 1.51% |
| 2025-04-11 | 3.78 | 3.79 | -0.02 | -0.52% | 3.76 | 3.86 | 181553 | 6906.98 | 1.19% |
| 2025-04-10 | 3.80 | 3.81 | 0.06 | 1.60% | 3.77 | 3.87 | 193045 | 7395.75 | 1.27% |
| 2025-04-09 | 3.70 | 3.75 | -0.01 | -0.27% | 3.51 | 3.79 | 263198 | 9648.67 | 1.73% |
| 2025-04-08 | 3.67 | 3.76 | 0.06 | 1.62% | 3.67 | 3.84 | 249744 | 9389.22 | 1.64% |
深证大盘股票行情在线 K线走势图
