豫能控股（001896）历史行情

以下为豫能控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.380	10.450	10.480	10.030	0.000	0.000%	37.12万	0.00亿	0.000%
2026-10-08	10.350	10.450	10.600	10.320	0.150	1.456%	33.53万	0.00亿	0.000%
2026-10-07	10.450	10.300	10.480	10.290	0.010	0.097%	2,725.56万	2.83亿	1.786%
2026-10-06	10.450	10.300	10.480	10.290	0.010	0.097%	2,725.56万	2.83亿	1.786%
2026-10-05	10.450	10.300	10.480	10.290	0.010	0.097%	2,725.56万	2.83亿	1.786%
2026-10-02	10.450	10.300	10.480	10.290	0.010	0.097%	2,725.56万	2.83亿	1.786%
2026-10-01	10.450	10.300	10.480	10.290	0.010	0.097%	2,725.56万	2.83亿	1.786%
2026-09-30	10.450	10.300	10.480	10.290	0.010	0.097%	27.26万	0.00亿	0.000%
2026-09-29	10.520	10.290	10.610	10.280	-0.250	-2.372%	32.38万	0.00亿	0.000%
2026-09-28	10.850	10.540	10.880	10.430	-0.250	-2.317%	38.10万	0.00亿	0.000%
2026-09-27	11.260	10.790	11.300	10.780	-0.550	-4.850%	6,374.13万	6.97亿	4.178%
2026-09-24	11.260	10.790	11.300	10.780	-0.550	-4.850%	63.74万	0.00亿	0.000%
2026-09-23	12.130	11.340	12.130	11.330	-0.800	-6.590%	101.48万	0.00亿	0.000%
2026-09-22	12.130	12.140	12.370	12.020	0.010	0.082%	66.22万	0.00亿	0.000%
2026-09-21	11.980	12.130	12.280	11.970	0.020	0.165%	66.90万	0.00亿	0.000%
2026-09-18	11.910	12.110	12.410	11.830	0.140	1.170%	87.34万	0.00亿	0.000%
2026-09-17	12.170	11.970	12.190	11.760	-0.400	-3.234%	100.46万	0.00亿	0.000%
2026-09-16	12.250	12.370	12.770	12.150	-0.130	-1.040%	113.44万	0.00亿	0.000%
2026-09-15	13.450	12.500	13.640	12.370	-0.490	-3.772%	186.39万	0.00亿	0.000%
2026-09-14	11.650	12.990	12.990	11.630	1.180	9.992%	169.11万	0.00亿	0.000%
2026-09-11	12.240	11.810	12.300	11.680	-0.620	-4.988%	107.51万	0.00亿	0.000%
2026-09-10	11.710	12.430	12.560	11.560	0.670	5.697%	148.64万	0.00亿	0.000%
2026-09-09	11.770	11.760	11.890	11.640	0.000	0.000%	38.24万	0.00亿	0.000%
2026-09-08	11.550	11.760	11.780	11.450	0.190	1.642%	35.95万	0.00亿	0.000%
2026-09-07	11.580	11.570	11.660	11.500	0.030	0.260%	26.77万	0.00亿	0.000%
2026-09-04	11.720	11.540	11.950	11.450	-0.180	-1.536%	36.84万	0.00亿	0.000%
2026-09-03	11.700	11.720	11.800	11.440	0.020	0.171%	37.67万	0.00亿	0.000%
2026-09-02	11.770	11.700	11.960	11.560	-0.220	-1.846%	32.89万	0.00亿	0.000%
2026-09-01	11.930	11.920	12.100	11.860	0.010	0.084%	33.61万	0.00亿	0.000%
2026-08-31	12.020	11.910	12.020	11.700	-0.230	-1.895%	36.63万	0.00亿	0.000%
2026-08-28	12.260	12.140	12.330	12.120	-0.120	-0.979%	35.46万	0.00亿	0.000%
2026-08-27	11.880	12.260	12.280	11.750	0.260	2.167%	59.04万	0.00亿	0.000%
2026-08-26	11.700	12.000	12.030	11.660	0.150	1.266%	61.69万	0.00亿	0.000%
2026-08-25	11.800	11.850	11.990	11.670	-0.060	-0.504%	46.22万	0.00亿	0.000%
2026-08-24	12.190	11.910	12.410	11.690	-0.010	-0.084%	60.92万	0.00亿	0.000%
2026-08-21	11.710	11.920	11.930	11.590	0.100	0.846%	35.09万	0.00亿	0.000%
2026-08-20	12.010	11.820	12.100	11.750	-0.170	-1.418%	47.03万	0.00亿	0.000%
2026-08-19	12.500	11.990	12.680	11.920	-0.750	-5.887%	63.04万	0.00亿	0.000%
2026-08-18	13.160	12.740	13.170	12.620	-0.350	-2.674%	58.63万	0.00亿	0.000%
2026-08-17	13.240	13.090	13.240	12.720	0.020	0.153%	91.82万	0.00亿	0.000%
2026-08-14	13.860	13.070	13.860	12.870	-1.050	-7.436%	131.57万	0.00亿	0.000%
2026-08-13	13.880	14.120	14.250	13.780	0.390	2.840%	132.84万	0.00亿	0.000%
2026-08-12	13.500	13.730	14.220	13.340	0.200	1.478%	93.80万	0.00亿	0.000%
2026-08-11	13.480	13.530	13.880	13.390	-0.130	-0.952%	59.47万	0.00亿	0.000%
2026-08-10	13.750	13.660	13.980	13.320	-0.060	-0.437%	76.28万	0.00亿	0.000%
2026-08-07	13.160	13.720	13.800	12.990	0.600	4.573%	106.44万	0.00亿	0.000%
2026-08-06	13.310	13.120	13.380	12.900	-0.370	-2.743%	80.84万	0.00亿	0.000%
2026-08-05	12.870	13.490	13.750	12.700	0.560	4.331%	109.77万	0.00亿	0.000%
2026-08-04	12.450	12.930	13.350	12.310	0.720	5.897%	105.89万	0.00亿	0.000%
2026-08-03	12.130	12.210	12.480	11.920	0.190	1.581%	72.98万	0.00亿	0.000%
2026-07-31	11.600	12.020	12.360	11.560	0.180	1.520%	84.96万	0.00亿	0.000%
2026-07-30	13.010	11.840	13.210	11.840	-1.320	-10.030%	107.02万	0.00亿	0.000%
2026-07-29	13.370	13.160	13.700	12.920	-0.340	-2.519%	86.29万	0.00亿	0.000%
2026-07-28	13.840	13.500	14.350	13.500	-0.650	-4.594%	99.34万	0.00亿	0.000%
2026-07-27	13.710	14.150	14.800	13.580	-0.240	-1.668%	113.82万	0.00亿	0.000%
2026-07-24	15.480	14.390	15.640	14.390	-1.600	-10.006%	138.64万	0.00亿	0.000%
2026-07-23	15.030	15.990	16.510	14.680	0.820	5.405%	206.18万	0.00亿	0.000%
2026-07-22	13.850	15.170	15.390	13.800	0.830	5.788%	174.85万	0.00亿	0.000%
2026-07-21	14.480	14.340	14.900	13.570	-0.480	-3.239%	171.26万	0.00亿	0.000%
2026-07-20	13.200	14.820	15.000	12.560	0.860	6.160%	194.55万	0.00亿	0.000%
2026-07-17	13.310	13.960	14.800	13.130	0.460	3.407%	169.15万	0.00亿	0.000%
2026-07-16	14.950	13.500	15.100	13.500	-1.450	-9.699%	144.43万	0.00亿	0.000%
2026-07-15	13.560	14.950	14.950	13.360	1.360	10.007%	141.95万	0.00亿	0.000%
2026-07-14	13.400	13.590	13.850	13.130	0.120	0.891%	66.43万	0.00亿	0.000%
2026-07-13	14.060	13.470	14.260	13.360	-0.850	-5.936%	72.35万	0.00亿	0.000%
2026-07-10	14.070	14.320	15.170	13.870	0.220	1.560%	106.29万	0.00亿	0.000%
2026-07-09	14.130	14.100	14.190	13.490	0.190	1.366%	111.30万	0.00亿	0.000%
2026-07-08	14.840	13.910	15.290	13.880	-1.070	-7.143%	101.01万	0.00亿	0.000%
2026-07-07	16.240	14.980	16.660	14.860	-1.530	-9.267%	119.13万	0.00亿	0.000%
2026-07-06	15.650	16.510	17.160	15.500	0.740	4.692%	141.62万	0.00亿	0.000%
2026-07-03	15.690	15.770	16.160	14.740	0.060	0.382%	121.69万	0.00亿	0.000%
2026-07-02	17.280	15.710	17.810	15.700	-1.720	-9.868%	152.36万	0.00亿	0.000%
2026-07-01	16.770	17.430	18.000	16.350	0.820	4.937%	157.53万	0.00亿	0.000%
2026-06-30	16.380	16.610	17.200	15.800	-0.060	-0.360%	117.62万	0.00亿	0.000%
2026-06-29	16.970	16.670	17.120	16.070	-0.140	-0.833%	118.96万	0.00亿	0.000%
2026-06-26	18.010	16.810	19.360	16.800	-1.790	-9.624%	160.92万	0.00亿	0.000%
2026-06-25	20.140	18.600	20.550	18.470	-1.920	-9.357%	203.70万	0.00亿	0.000%
2026-06-24	19.530	20.520	20.550	19.350	0.800	4.057%	159.87万	0.00亿	0.000%
2026-06-23	19.410	19.720	20.480	19.010	-0.090	-0.454%	143.65万	0.00亿	0.000%
2026-06-22	19.180	19.810	20.410	19.000	-0.040	-0.202%	148.96万	0.00亿	0.000%
2026-06-18	21.400	19.850	21.780	19.580	-1.910	-8.778%	214.14万	0.00亿	0.000%
2026-06-17	21.860	21.760	22.940	20.800	-0.300	-1.360%	220.46万	0.00亿	0.000%
2026-06-16	22.680	22.060	23.800	22.050	-0.640	-2.819%	250.78万	0.00亿	0.000%
2026-06-15	21.300	22.700	23.490	21.020	0.900	4.128%	212.15万	0.00亿	0.000%
2026-06-12	20.800	21.800	22.200	20.200	0.590	2.782%	228.85万	0.00亿	0.000%
2026-06-11	20.700	21.210	22.400	20.310	0.040	0.189%	227.21万	0.00亿	0.000%
2026-06-10	21.010	21.170	22.350	20.360	-0.390	-1.809%	246.78万	0.00亿	0.000%
2026-06-09	19.580	21.560	21.560	18.230	1.960	10.000%	288.30万	0.00亿	0.000%
2026-06-08	19.870	19.600	21.500	19.000	-0.280	-1.408%	265.47万	0.00亿	0.000%
2026-06-05	23.010	19.880	24.040	19.880	-2.210	-10.005%	299.64万	0.00亿	0.000%
2026-06-04	21.650	22.090	22.090	21.020	2.010	10.010%	206.15万	0.00亿	0.000%
2026-06-03	18.200	20.080	20.080	18.030	1.830	10.027%	164.41万	0.00亿	0.000%
2026-06-02	17.130	18.250	18.880	16.430	0.600	3.399%	275.77万	0.00亿	0.000%
2026-06-01	16.400	17.650	18.010	15.090	1.280	7.819%	269.80万	0.00亿	0.000%
2026-05-29	15.470	16.370	17.110	15.250	0.680	4.334%	213.44万	0.00亿	0.000%
2026-05-28	15.660	15.690	16.520	14.760	-0.050	-0.318%	165.11万	0.00亿	0.000%
2026-05-27	15.000	15.740	16.330	15.000	-0.810	-4.894%	180.71万	0.00亿	0.000%
2026-05-26	16.510	16.550	17.050	16.100	-0.370	-2.187%	176.59万	0.00亿	0.000%
2026-05-25	16.010	16.920	17.300	15.800	1.160	7.360%	238.38万	0.00亿	0.000%
2026-05-22	16.000	15.760	16.160	15.100	-0.610	-3.726%	223.55万	0.00亿	0.000%
2026-05-21	14.880	16.370	16.370	14.610	1.490	10.013%	290.88万	0.00亿	0.000%
2026-05-20	16.560	14.880	16.640	14.800	-1.310	-8.091%	152.16万	0.00亿	0.000%
2026-05-19	14.570	16.190	16.190	14.380	1.470	9.986%	134.68万	0.00亿	0.000%
2026-05-18	14.700	14.720	15.360	14.510	-0.470	-3.094%	112.61万	0.00亿	0.000%
2026-05-15	16.010	15.190	16.300	15.140	-1.630	-9.691%	185.29万	0.00亿	0.000%
2026-05-14	17.720	16.820	19.400	16.810	-0.940	-5.293%	235.49万	0.00亿	0.000%
2026-05-13	16.980	17.760	18.670	16.800	0.780	4.594%	241.97万	0.00亿	0.000%
2026-05-12	16.810	16.980	17.460	15.730	0.170	1.011%	198.80万	0.00亿	0.000%
2026-05-11	16.760	16.810	17.560	16.520	0.400	2.438%	158.64万	0.00亿	0.000%
2026-05-08	16.710	16.410	17.120	16.220	-0.350	-2.088%	136.15万	0.00亿	0.000%
2026-05-07	16.610	16.760	17.000	16.310	0.360	2.195%	152.45万	0.00亿	0.000%
2026-05-06	15.020	16.400	16.660	15.020	1.160	7.612%	167.34万	0.00亿	0.000%
2026-04-30	16.200	15.240	16.300	15.240	-1.690	-9.982%	154.70万	0.00亿	0.000%
2026-04-29	15.300	16.930	17.300	15.110	1.200	7.629%	235.26万	0.00亿	0.000%
2026-04-28	16.090	15.730	16.900	15.660	-0.660	-4.027%	159.33万	0.00亿	0.000%
2026-04-27	16.300	16.390	17.160	15.920	-0.360	-2.149%	131.31万	0.00亿	0.000%
2026-04-24	17.490	16.750	17.890	16.500	-1.220	-6.789%	167.39万	0.00亿	0.000%
2026-04-23	17.700	17.970	18.460	16.420	0.470	2.686%	234.67万	0.00亿	0.000%
2026-04-22	16.880	17.500	17.900	16.400	0.400	2.339%	200.70万	0.00亿	0.000%
2026-04-21	18.780	17.100	18.850	17.000	-1.690	-8.994%	255.12万	0.00亿	0.000%
2026-04-20	17.320	18.790	18.790	16.890	1.710	10.012%	237.69万	0.00亿	0.000%
2026-04-17	17.280	17.080	18.090	16.470	0.020	0.117%	200.90万	0.00亿	0.000%
2026-04-16	16.410	17.060	17.680	15.750	0.490	2.957%	225.36万	0.00亿	0.000%
2026-04-15	15.060	16.570	16.570	14.200	1.510	10.027%	266.22万	0.00亿	0.000%
2026-04-14	14.870	15.060	15.850	14.700	0.650	4.511%	206.83万	0.00亿	0.000%
2026-04-13	13.380	14.410	14.500	13.290	0.000	0.000%	158.63万	0.00亿	0.000%
2026-04-10	12.990	13.210	13.350	12.630	0.000	0.000%	113.11万	0.00亿	0.000%
2026-04-09	13.000	12.800	13.410	12.720	0.000	0.000%	106.10万	0.00亿	0.000%
2026-04-08	12.700	13.100	13.150	12.570	0.000	0.000%	118.97万	0.00亿	0.000%
2026-04-07	12.400	12.570	12.700	12.310	0.000	0.000%	90.95万	0.00亿	0.000%
2026-04-03	12.840	12.630	12.980	12.150	0.000	0.000%	130.05万	0.00亿	0.000%
2026-04-02	13.860	12.660	14.120	12.600	0.000	0.000%	144.01万	0.00亿	0.000%
2026-04-01	13.360	13.850	14.250	13.000	0.000	0.000%	158.95万	0.00亿	0.000%