潜能恒信（300191）历史行情

以下为潜能恒信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	31.000	30.800	31.030	29.200	-0.350	-1.124%	1,115.21万	3.36亿	5.042%
2026-10-08	31.000	31.150	31.600	30.840	0.550	1.797%	9.82万	0.00亿	0.000%
2026-10-07	30.590	30.600	30.940	30.340	-0.020	-0.065%	356.91万	1.09亿	1.614%
2026-10-06	30.590	30.600	30.940	30.340	-0.020	-0.065%	356.91万	1.09亿	1.614%
2026-10-05	30.590	30.600	30.940	30.340	-0.020	-0.065%	356.91万	1.09亿	1.614%
2026-10-02	30.590	30.600	30.940	30.340	-0.020	-0.065%	356.91万	1.09亿	1.614%
2026-10-01	30.590	30.600	30.940	30.340	-0.020	-0.065%	356.91万	1.09亿	1.614%
2026-09-30	30.590	30.600	30.940	30.340	-0.020	-0.065%	3.57万	0.00亿	0.000%
2026-09-29	30.310	30.620	30.840	30.100	0.120	0.393%	3.95万	0.00亿	0.000%
2026-09-28	30.920	30.500	31.200	30.080	-0.610	-1.961%	4.86万	0.00亿	0.000%
2026-09-27	31.540	31.110	31.710	30.900	-0.290	-0.924%	638.46万	1.99亿	2.886%
2026-09-24	31.540	31.110	31.710	30.900	-0.290	-0.924%	6.38万	0.00亿	0.000%
2026-09-23	31.680	31.400	32.050	30.930	-0.530	-1.660%	7.77万	0.00亿	0.000%
2026-09-22	31.700	31.930	32.070	31.660	-0.270	-0.839%	5.78万	0.00亿	0.000%
2026-09-21	30.860	32.200	32.380	30.610	0.910	2.908%	8.55万	0.00亿	0.000%
2026-09-18	31.450	31.290	31.620	31.110	-0.250	-0.793%	8.37万	0.00亿	0.000%
2026-09-17	32.000	31.540	32.480	31.440	-0.820	-2.534%	8.81万	0.00亿	0.000%
2026-09-16	32.180	32.360	32.900	31.690	0.380	1.188%	8.98万	0.00亿	0.000%
2026-09-15	32.780	31.980	32.980	31.880	-0.690	-2.112%	8.89万	0.00亿	0.000%
2026-09-14	33.590	32.670	34.250	32.480	-0.630	-1.892%	12.88万	0.00亿	0.000%
2026-09-11	37.160	33.300	37.500	32.800	-3.130	-8.592%	24.35万	0.00亿	0.000%
2026-09-10	37.810	36.430	38.100	35.910	-0.520	-1.407%	16.44万	0.00亿	0.000%
2026-09-09	37.510	36.950	38.290	36.580	-1.110	-2.916%	14.92万	0.00亿	0.000%
2026-09-08	36.460	38.060	38.250	36.300	1.340	3.649%	17.76万	0.00亿	0.000%
2026-09-07	36.840	36.720	37.120	36.030	0.060	0.164%	10.21万	0.00亿	0.000%
2026-09-04	36.800	36.660	38.650	36.210	0.280	0.770%	15.88万	0.00亿	0.000%
2026-09-03	36.430	36.380	37.510	35.580	0.110	0.303%	17.69万	0.00亿	0.000%
2026-09-02	36.930	36.270	38.750	35.910	-1.030	-2.761%	28.09万	0.00亿	0.000%
2026-09-01	38.000	37.300	38.930	37.290	-0.770	-2.023%	13.11万	0.00亿	0.000%
2026-08-31	39.220	38.070	39.270	37.000	0.040	0.105%	16.23万	0.00亿	0.000%
2026-08-28	37.670	38.030	38.780	37.670	0.540	1.440%	12.09万	0.00亿	0.000%
2026-08-27	37.010	37.490	38.400	36.810	0.300	0.807%	18.80万	0.00亿	0.000%
2026-08-26	34.020	37.190	37.640	33.000	2.570	7.423%	28.82万	0.00亿	0.000%
2026-08-25	34.200	34.620	35.690	33.420	0.650	1.913%	20.91万	0.00亿	0.000%
2026-08-24	32.560	33.970	34.200	31.860	0.530	1.585%	16.35万	0.00亿	0.000%
2026-08-21	33.570	33.440	34.390	32.770	0.240	0.723%	15.85万	0.00亿	0.000%
2026-08-20	32.000	33.200	34.240	31.730	1.120	3.491%	16.98万	0.00亿	0.000%
2026-08-19	34.140	32.080	34.560	31.960	-1.560	-4.637%	17.59万	0.00亿	0.000%
2026-08-18	34.290	33.640	34.750	33.380	0.290	0.870%	17.39万	0.00亿	0.000%
2026-08-17	31.980	33.350	33.470	31.570	1.330	4.154%	13.54万	0.00亿	0.000%
2026-08-14	31.790	32.020	32.230	31.150	0.150	0.471%	10.95万	0.00亿	0.000%
2026-08-13	32.300	31.870	32.650	31.810	-0.870	-2.657%	16.59万	0.00亿	0.000%
2026-08-12	33.590	32.740	33.590	32.670	-1.350	-3.960%	22.19万	0.00亿	0.000%
2026-08-11	34.630	34.090	34.990	33.180	0.390	1.157%	27.03万	0.00亿	0.000%
2026-08-10	33.720	33.700	34.220	32.930	0.100	0.298%	15.89万	0.00亿	0.000%
2026-08-07	33.010	33.600	34.390	32.800	1.150	3.544%	22.49万	0.00亿	0.000%
2026-08-06	30.780	32.450	33.330	30.540	2.150	7.096%	27.87万	0.00亿	0.000%
2026-08-05	28.900	30.300	30.350	28.680	0.830	2.816%	20.83万	0.00亿	0.000%
2026-08-04	28.270	29.470	29.950	27.920	1.550	5.552%	27.28万	0.00亿	0.000%
2026-08-03	27.550	27.920	28.140	26.720	-0.930	-3.224%	19.65万	0.00亿	0.000%
2026-07-31	26.500	28.850	29.800	26.500	-1.000	-3.350%	27.33万	0.00亿	0.000%
2026-07-30	28.790	29.850	29.960	28.240	1.980	7.104%	27.48万	0.00亿	0.000%
2026-07-29	28.840	27.870	29.680	27.400	-0.400	-1.415%	24.33万	0.00亿	0.000%
2026-07-28	27.110	28.270	29.310	26.170	0.310	1.109%	29.51万	0.00亿	0.000%
2026-07-27	28.820	27.960	29.110	26.620	-3.430	-10.927%	31.55万	0.00亿	0.000%
2026-07-24	32.350	31.390	34.340	31.080	-0.290	-0.915%	41.26万	0.00亿	0.000%
2026-07-23	29.400	31.680	32.940	29.400	3.220	11.314%	37.43万	0.00亿	0.000%
2026-07-22	27.180	28.460	28.870	26.840	2.070	7.844%	27.69万	0.00亿	0.000%
2026-07-21	26.600	26.390	26.830	25.250	-2.190	-7.663%	24.09万	0.00亿	0.000%
2026-07-20	26.000	28.580	29.300	25.990	2.990	11.684%	30.23万	0.00亿	0.000%
2026-07-17	25.860	25.590	27.650	24.880	-0.530	-2.029%	18.86万	0.00亿	0.000%
2026-07-16	27.580	26.120	27.980	25.710	-1.360	-4.949%	19.51万	0.00亿	0.000%
2026-07-15	28.680	27.480	28.900	27.360	-2.870	-9.456%	30.63万	0.00亿	0.000%
2026-07-14	26.520	30.350	30.620	26.500	4.680	18.231%	37.00万	0.00亿	0.000%
2026-07-13	26.990	25.670	27.020	25.200	-0.550	-2.098%	21.71万	0.00亿	0.000%
2026-07-10	25.000	26.220	26.900	25.000	-1.990	-7.054%	26.00万	0.00亿	0.000%
2026-07-09	27.610	28.210	30.890	27.420	1.240	4.598%	33.59万	0.00亿	0.000%
2026-07-08	27.500	26.970	28.280	26.510	0.480	1.812%	20.53万	0.00亿	0.000%
2026-07-07	26.980	26.490	27.500	26.220	-0.540	-1.998%	4.70万	0.00亿	0.000%
2026-07-06	27.370	27.030	28.110	27.030	-0.700	-2.524%	5.45万	0.00亿	0.000%
2026-07-03	27.530	27.730	28.190	27.380	0.190	0.690%	4.96万	0.00亿	0.000%
2026-07-02	27.880	27.540	28.380	27.520	-0.920	-3.233%	7.44万	0.00亿	0.000%
2026-07-01	27.610	28.460	28.940	27.610	0.810	2.929%	5.73万	0.00亿	0.000%
2026-06-30	27.130	27.650	27.990	26.920	0.350	1.282%	4.72万	0.00亿	0.000%
2026-06-29	27.510	27.300	28.650	26.910	-0.060	-0.219%	6.94万	0.00亿	0.000%
2026-06-26	28.550	27.360	29.170	27.200	-1.150	-4.034%	7.68万	0.00亿	0.000%
2026-06-25	28.700	28.510	29.460	28.230	-0.330	-1.144%	6.77万	0.00亿	0.000%
2026-06-24	28.270	28.840	29.150	27.900	0.070	0.243%	7.10万	0.00亿	0.000%
2026-06-23	29.310	28.770	29.690	28.520	-0.730	-2.475%	6.86万	0.00亿	0.000%
2026-06-22	29.910	29.500	30.060	28.670	-0.320	-1.073%	7.93万	0.00亿	0.000%
2026-06-18	29.360	29.820	30.280	29.130	0.320	1.085%	6.74万	0.00亿	0.000%
2026-06-17	29.700	29.500	30.060	29.100	-0.500	-1.667%	6.34万	0.00亿	0.000%
2026-06-16	29.130	30.000	30.280	28.780	0.700	2.389%	6.57万	0.00亿	0.000%
2026-06-15	29.330	29.300	29.700	28.200	-0.490	-1.645%	9.64万	0.00亿	0.000%
2026-06-12	27.360	29.790	30.450	27.360	0.230	0.778%	13.30万	0.00亿	0.000%
2026-06-11	30.000	29.560	30.200	28.900	0.490	1.686%	13.17万	0.00亿	0.000%
2026-06-10	29.340	29.070	29.900	28.720	-0.270	-0.920%	12.28万	0.00亿	0.000%
2026-06-09	31.000	29.340	31.200	28.890	-2.730	-8.513%	16.28万	0.00亿	0.000%
2026-06-08	31.500	32.070	33.740	31.500	0.830	2.657%	16.06万	0.00亿	0.000%
2026-06-05	31.160	31.240	31.390	30.600	-0.060	-0.192%	7.72万	0.00亿	0.000%
2026-06-04	32.570	31.300	32.570	30.910	-2.310	-6.873%	11.45万	0.00亿	0.000%
2026-06-03	32.330	33.610	33.760	31.550	2.060	6.529%	13.81万	0.00亿	0.000%
2026-06-02	33.020	31.550	33.600	31.370	-1.350	-4.103%	9.32万	0.00亿	0.000%
2026-06-01	32.500	32.900	33.580	32.340	0.580	1.795%	7.87万	0.00亿	0.000%
2026-05-29	32.390	32.320	32.870	31.850	-1.280	-3.810%	11.27万	0.00亿	0.000%
2026-05-28	32.560	33.600	34.440	31.920	1.050	3.226%	14.69万	0.00亿	0.000%
2026-05-27	33.670	32.550	33.710	31.650	-1.210	-3.584%	13.45万	0.00亿	0.000%
2026-05-26	33.950	33.760	34.340	33.050	-0.610	-1.775%	12.10万	0.00亿	0.000%
2026-05-25	38.290	34.370	38.380	33.690	-3.870	-10.120%	17.70万	0.00亿	0.000%
2026-05-22	37.780	38.240	38.830	37.450	1.100	2.962%	9.62万	0.00亿	0.000%
2026-05-21	37.950	37.140	38.420	36.960	-2.270	-5.760%	13.26万	0.00亿	0.000%
2026-05-20	39.250	39.410	40.950	38.950	0.060	0.152%	12.06万	0.00亿	0.000%
2026-05-19	38.800	39.350	40.650	38.550	-0.350	-0.882%	15.00万	0.00亿	0.000%
2026-05-18	40.450	39.700	41.010	38.580	0.800	2.057%	18.84万	0.00亿	0.000%
2026-05-15	37.400	38.900	38.980	37.320	1.120	2.965%	16.58万	0.00亿	0.000%
2026-05-14	35.460	37.780	38.590	35.350	2.070	5.797%	21.68万	0.00亿	0.000%
2026-05-13	36.660	35.710	36.730	35.310	-0.790	-2.164%	11.77万	0.00亿	0.000%
2026-05-12	36.780	36.500	37.230	35.970	-0.270	-0.734%	9.52万	0.00亿	0.000%
2026-05-11	37.600	36.770	38.310	36.580	-0.500	-1.342%	16.71万	0.00亿	0.000%
2026-05-08	37.060	37.270	37.740	36.830	0.360	0.975%	15.88万	0.00亿	0.000%
2026-05-07	41.000	36.910	41.130	36.600	-4.610	-11.103%	26.87万	0.00亿	0.000%
2026-05-06	41.700	41.520	42.020	40.690	-1.810	-4.177%	15.87万	0.00亿	0.000%
2026-04-30	46.640	43.330	46.650	42.960	-2.490	-5.434%	21.67万	0.00亿	0.000%
2026-04-29	44.000	45.820	47.010	43.580	1.520	3.431%	18.81万	0.00亿	0.000%
2026-04-28	40.700	44.300	44.720	40.400	3.470	8.499%	22.17万	0.00亿	0.000%
2026-04-27	40.420	40.830	42.850	39.960	-0.290	-0.705%	14.98万	0.00亿	0.000%
2026-04-24	42.330	41.120	42.830	40.510	-1.980	-4.594%	16.82万	0.00亿	0.000%
2026-04-23	40.660	43.100	44.950	40.550	2.470	6.079%	24.39万	0.00亿	0.000%
2026-04-22	39.950	40.630	41.150	39.110	0.910	2.291%	13.54万	0.00亿	0.000%
2026-04-21	39.760	39.720	40.350	38.360	0.540	1.378%	13.81万	0.00亿	0.000%
2026-04-20	38.190	39.180	39.740	37.380	0.650	1.687%	12.10万	0.00亿	0.000%
2026-04-17	37.060	38.530	39.450	36.980	1.470	3.967%	16.98万	0.00亿	0.000%
2026-04-16	36.900	37.060	37.150	36.140	-0.310	-0.830%	9.60万	0.00亿	0.000%
2026-04-15	37.750	37.370	37.950	36.680	-1.490	-3.834%	15.60万	0.00亿	0.000%
2026-04-14	38.720	38.860	38.930	37.950	-1.240	-3.092%	17.44万	0.00亿	0.000%
2026-04-13	42.300	40.100	42.750	37.800	0.000	0.000%	30.75万	0.00亿	0.000%
2026-04-10	37.880	41.350	42.830	37.740	0.000	0.000%	22.90万	0.00亿	0.000%
2026-04-09	37.850	38.730	39.330	36.960	0.000	0.000%	19.93万	0.00亿	0.000%
2026-04-08	34.300	36.760	37.420	34.300	0.000	0.000%	21.65万	0.00亿	0.000%
2026-04-07	37.940	40.040	40.270	36.160	0.000	0.000%	17.65万	0.00亿	0.000%
2026-04-03	37.950	38.000	38.550	36.650	0.000	0.000%	16.70万	0.00亿	0.000%
2026-04-02	37.860	38.540	39.140	37.460	0.000	0.000%	25.31万	0.00亿	0.000%
2026-04-01	37.620	37.230	38.910	36.950	0.000	0.000%	15.82万	0.00亿	0.000%