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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 4.00 | 3.70 | -0.41 | -9.98% | 3.70 | 4.00 | 319433 | 12167.59 | 2.09% |
| 2025-04-03 | 3.99 | 4.11 | 0.09 | 2.24% | 3.98 | 4.14 | 304878 | 12421.32 | 2.00% |
| 2025-04-02 | 4.06 | 4.02 | -0.07 | -1.71% | 4.01 | 4.07 | 155998 | 6282.99 | 1.02% |
| 2025-04-01 | 3.97 | 4.09 | 0.16 | 4.07% | 3.96 | 4.23 | 276154 | 11301.97 | 1.81% |
| 2025-03-31 | 3.94 | 3.93 | -0.05 | -1.26% | 3.92 | 4.03 | 162751 | 6441.52 | 1.07% |
| 2025-03-28 | 4.08 | 3.98 | -0.11 | -2.69% | 3.97 | 4.10 | 203730 | 8188.80 | 1.34% |
| 2025-03-27 | 4.19 | 4.09 | -0.12 | -2.85% | 4.08 | 4.23 | 228097 | 9392.11 | 1.49% |
| 2025-03-26 | 4.20 | 4.21 | -0.02 | -0.47% | 4.13 | 4.23 | 233556 | 9784.66 | 1.53% |
| 2025-03-25 | 4.14 | 4.23 | 0.10 | 2.42% | 4.11 | 4.25 | 360203 | 15121.33 | 2.36% |
| 2025-03-24 | 4.17 | 4.13 | -0.06 | -1.43% | 4.05 | 4.22 | 233161 | 9616.77 | 1.53% |
| 2025-03-21 | 4.16 | 4.19 | 0.01 | 0.24% | 4.13 | 4.24 | 259283 | 10868.11 | 1.70% |
| 2025-03-20 | 4.15 | 4.18 | 0.02 | 0.48% | 4.13 | 4.20 | 225942 | 9435.53 | 1.48% |
| 2025-03-19 | 4.12 | 4.16 | 0.05 | 1.22% | 4.08 | 4.19 | 237082 | 9839.67 | 1.55% |
| 2025-03-18 | 4.15 | 4.11 | -0.03 | -0.72% | 4.08 | 4.16 | 144926 | 5944.52 | 0.95% |
| 2025-03-17 | 4.12 | 4.14 | 0.03 | 0.73% | 4.11 | 4.16 | 193376 | 8002.09 | 1.27% |
| 2025-03-14 | 4.12 | 4.11 | -0.03 | -0.72% | 4.08 | 4.18 | 282938 | 11619.84 | 1.85% |
| 2025-03-13 | 4.04 | 4.14 | 0.10 | 2.48% | 4.02 | 4.17 | 410248 | 16902.76 | 2.69% |
| 2025-03-12 | 3.94 | 4.04 | 0.11 | 2.80% | 3.93 | 4.08 | 300886 | 12098.50 | 1.97% |
| 2025-03-11 | 3.90 | 3.93 | 0.01 | 0.26% | 3.87 | 3.93 | 117192 | 4575.82 | 0.77% |
| 2025-03-10 | 3.91 | 3.92 | 0.02 | 0.51% | 3.89 | 3.95 | 120846 | 4741.69 | 0.79% |
| 2025-03-07 | 3.94 | 3.90 | -0.04 | -1.02% | 3.88 | 3.94 | 130176 | 5087.62 | 0.85% |
| 2025-03-06 | 3.90 | 3.94 | 0.05 | 1.29% | 3.88 | 3.94 | 121789 | 4774.51 | 0.80% |
| 2025-03-05 | 3.92 | 3.89 | -0.04 | -1.02% | 3.85 | 3.93 | 127162 | 4931.73 | 0.83% |
| 2025-03-04 | 3.92 | 3.93 | 0.02 | 0.51% | 3.89 | 3.94 | 118356 | 4630.98 | 0.78% |
| 2025-03-03 | 3.93 | 3.91 | -0.03 | -0.76% | 3.89 | 3.99 | 161474 | 6365.91 | 1.06% |
| 2025-02-28 | 4.01 | 3.94 | -0.08 | -1.99% | 3.93 | 4.07 | 254762 | 10219.97 | 1.67% |
| 2025-02-27 | 4.04 | 4.02 | 0.00 | 0.00% | 3.96 | 4.05 | 137109 | 5477.88 | 0.90% |
| 2025-02-26 | 3.97 | 4.02 | 0.05 | 1.26% | 3.97 | 4.05 | 161282 | 6477.10 | 1.06% |
| 2025-02-25 | 4.01 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 122541 | 4886.08 | 0.80% |
| 2025-02-24 | 3.96 | 4.00 | 0.03 | 0.76% | 3.95 | 4.05 | 158621 | 6355.17 | 1.04% |
| 2025-02-21 | 3.98 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 151743 | 6028.66 | 0.99% |
| 2025-02-20 | 4.00 | 4.00 | -0.02 | -0.50% | 3.95 | 4.02 | 145000 | 5776.66 | 0.95% |
| 2025-02-19 | 4.01 | 4.02 | -0.03 | -0.74% | 3.99 | 4.05 | 201795 | 8093.22 | 1.32% |
| 2025-02-18 | 4.09 | 4.05 | -0.03 | -0.74% | 4.02 | 4.21 | 280915 | 11566.04 | 1.84% |
| 2025-02-17 | 4.01 | 4.08 | 0.06 | 1.49% | 3.98 | 4.09 | 209683 | 8485.35 | 1.37% |
| 2025-02-14 | 4.04 | 4.02 | -0.03 | -0.74% | 4.01 | 4.10 | 202011 | 8182.59 | 1.32% |
| 2025-02-13 | 4.05 | 4.05 | 0.01 | 0.25% | 4.02 | 4.07 | 170680 | 6910.83 | 1.12% |
| 2025-02-12 | 3.97 | 4.04 | 0.05 | 1.25% | 3.95 | 4.07 | 181446 | 7306.93 | 1.19% |
| 2025-02-11 | 4.03 | 3.99 | -0.04 | -0.99% | 3.95 | 4.03 | 150565 | 5987.86 | 0.99% |
| 2025-02-10 | 4.02 | 4.03 | 0.04 | 1.00% | 3.99 | 4.05 | 144893 | 5814.10 | 0.95% |
| 2025-02-07 | 3.92 | 3.99 | 0.07 | 1.79% | 3.91 | 4.03 | 206215 | 8207.79 | 1.35% |
| 2025-02-06 | 3.86 | 3.92 | 0.05 | 1.29% | 3.80 | 3.92 | 127704 | 4936.60 | 0.84% |
| 2025-02-05 | 3.85 | 3.87 | 0.03 | 0.78% | 3.82 | 3.88 | 102166 | 3936.54 | 0.67% |
| 2025-01-27 | 3.91 | 3.84 | -0.07 | -1.79% | 3.83 | 3.95 | 109423 | 4265.25 | 0.72% |
| 2025-01-24 | 3.92 | 3.91 | -0.01 | -0.26% | 3.86 | 3.93 | 131571 | 5119.98 | 0.86% |
| 2025-01-23 | 4.05 | 3.92 | -0.05 | -1.26% | 3.91 | 4.05 | 141857 | 5660.16 | 0.93% |
| 2025-01-22 | 3.98 | 3.97 | 0.01 | 0.25% | 3.95 | 4.09 | 163097 | 6546.54 | 1.07% |
| 2025-01-21 | 3.97 | 3.96 | -0.01 | -0.25% | 3.94 | 4.00 | 104366 | 4140.02 | 0.68% |
| 2025-01-20 | 3.94 | 3.97 | 0.04 | 1.02% | 3.88 | 4.02 | 157861 | 6241.27 | 1.03% |
| 2025-01-17 | 3.89 | 3.93 | 0.02 | 0.51% | 3.86 | 3.98 | 123392 | 4839.53 | 0.81% |
| 2025-01-16 | 3.88 | 3.91 | 0.04 | 1.03% | 3.87 | 3.97 | 126477 | 4955.93 | 0.83% |
| 2025-01-15 | 3.89 | 3.87 | -0.02 | -0.51% | 3.84 | 3.90 | 98224 | 3801.40 | 0.64% |
| 2025-01-14 | 3.78 | 3.89 | 0.14 | 3.73% | 3.76 | 3.91 | 147147 | 5663.56 | 0.96% |
| 2025-01-13 | 3.71 | 3.75 | -0.02 | -0.53% | 3.66 | 3.76 | 105508 | 3925.00 | 0.69% |
| 2025-01-10 | 3.90 | 3.77 | -0.12 | -3.08% | 3.76 | 3.91 | 129463 | 4958.33 | 0.85% |
| 2025-01-09 | 3.95 | 3.89 | -0.08 | -2.02% | 3.89 | 3.97 | 147574 | 5781.30 | 0.97% |
| 2025-01-08 | 3.94 | 3.97 | 0.02 | 0.51% | 3.89 | 3.99 | 175211 | 6900.64 | 1.15% |
| 2025-01-07 | 3.86 | 3.95 | 0.08 | 2.07% | 3.85 | 4.00 | 169439 | 6654.58 | 1.11% |
| 2025-01-06 | 3.85 | 3.87 | 0.03 | 0.78% | 3.77 | 3.93 | 167895 | 6477.62 | 1.10% |
| 2025-01-03 | 4.04 | 3.84 | -0.20 | -4.95% | 3.83 | 4.06 | 279086 | 10927.02 | 1.83% |
| 2025-01-02 | 4.15 | 4.04 | -0.11 | -2.65% | 4.00 | 4.16 | 258364 | 10548.05 | 1.96% |
| 2024-12-31 | 4.28 | 4.15 | -0.10 | -2.35% | 4.13 | 4.28 | 273829 | 11452.08 | 2.07% |
| 2024-12-30 | 4.58 | 4.25 | -0.36 | -7.81% | 4.21 | 4.59 | 606719 | 26249.62 | 4.59% |
深证大盘股票行情在线 K线走势图
