豫能控股

sz001896 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

9.81

涨跌幅

-2.10%

成交量

24,045,600 股

成交额

239,225,952 元

换手率

1.58%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.02	9.81	10.11	9.79	-2.10%	24,045,600	239,225,952	1.58
2026-10-13	9.90	10.02	10.13	9.68	-0.69%	31,340,600	310,582,880	2.05
2026-10-12	10.41	10.09	10.47	10.09	-3.44%	26,311,800	269,986,176	1.72
2026-10-09	10.38	10.45	10.48	10.03	+0.00%	37,115,400	379,678,464	2.43
2026-10-08	10.35	10.45	10.60	10.32	+1.46%	33,525,300	350,526,592	2.20
2026-09-30	10.45	10.30	10.48	10.29	+0.10%	27,255,500	282,622,112	1.79
2026-09-29	10.52	10.29	10.61	10.28	-2.37%	32,378,100	336,747,168	2.12
2026-09-28	10.85	10.54	10.88	10.43	-2.32%	38,102,100	403,255,200	2.50
2026-09-24	11.26	10.79	11.30	10.78	-4.85%	63,741,200	696,757,632	4.18
2026-09-23	12.13	11.34	12.13	11.33	-6.59%	101,475,200	1,171,324,928	6.65
2026-09-22	12.13	12.14	12.37	12.02	+0.08%	66,224,100	805,883,648	4.34
2026-09-21	11.98	12.13	12.28	11.97	+0.17%	66,904,000	811,693,440	4.38
2026-09-18	11.91	12.11	12.41	11.83	+1.17%	87,337,500	1,060,664,896	5.72
2026-09-17	12.17	11.97	12.19	11.76	-3.23%	100,461,500	1,199,395,712	6.58
2026-09-16	12.25	12.37	12.77	12.15	-1.04%	113,436,500	1,407,831,424	7.43
2026-09-15	13.45	12.50	13.64	12.37	-3.77%	186,387,200	2,398,583,552	12.22
2026-09-14	11.65	12.99	12.99	11.63	+9.99%	169,109,600	2,170,406,144	11.08
2026-09-11	12.24	11.81	12.30	11.68	-4.99%	107,512,200	1,281,736,064	7.05
2026-09-10	11.71	12.43	12.56	11.56	+5.70%	148,643,600	1,810,964,736	9.74
2026-09-09	11.77	11.76	11.89	11.64	+0.00%	38,241,100	449,960,512	2.51
2026-09-08	11.55	11.76	11.78	11.45	+1.64%	35,953,400	419,751,424	2.36
2026-09-07	11.58	11.57	11.66	11.50	+0.26%	26,766,700	309,885,760	1.75
2026-09-04	11.72	11.54	11.95	11.45	-1.54%	36,837,200	430,827,008	2.41
2026-09-03	11.70	11.72	11.80	11.44	+0.17%	37,672,200	437,750,624	2.47
2026-09-02	11.77	11.70	11.96	11.56	-1.85%	32,886,900	383,636,896	2.16
2026-09-01	11.93	11.92	12.10	11.86	+0.08%	33,606,800	402,009,440	2.20
2026-08-31	12.02	11.91	12.02	11.70	-1.89%	36,626,000	433,834,048	2.40
2026-08-28	12.26	12.14	12.33	12.12	-0.98%	35,464,800	432,835,616	2.32
2026-08-27	11.88	12.26	12.28	11.75	+2.17%	59,040,700	715,206,400	3.87
2026-08-26	11.70	12.00	12.03	11.66	+1.27%	61,694,200	733,225,280	4.04

需要全历史数据与程序化访问？查看豫能控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001896 获取全部历史日线。