豫能控股(001896)股票信息
| 股票代码 | 001896 |
| 股票名称 | 豫能控股 |
| 最新价/元 | 5.69 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -1.39 |
| 买入/元 | 5.69 |
| 卖出/元 | 5.70 |
| 昨收/元 | 5.77 |
| 今开/元 | 5.71 |
| 最高/元 | 5.81 |
| 最低/元 | 5.67 |
| 成交量/手 | 531318.38 |
| 成交额/万 | 30475.46 |
| 股净值/元 | -71.48 |
| 市净率 | 2.74 |
| 总市值/万 | 868169.58 |
| 流通值/万 | 868169.58 |
| 换手率/% | 3.48 |
| 入市日期 | 1998-01-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
豫能控股(001896)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.71 | 5.69 | -0.08 | -1.39 | 531318.38 | 30475.46 | 3.48 |
| 2025-07-22 | 5.90 | 5.77 | -0.19 | -3.19 | 957175.19 | 55231.06 | 6.27 |
| 2025-07-21 | 6.18 | 5.96 | -0.41 | -6.44 | 1168099.04 | 70570.33 | 7.66 |
| 2025-07-18 | 6.30 | 6.37 | -0.25 | -3.78 | 1291908.04 | 81652.05 | 8.47 |
| 2025-07-17 | 7.05 | 6.62 | -0.30 | -4.34 | 1843696.14 | 123238.66 | 12.08 |
| 2025-07-16 | 6.55 | 6.92 | 0.63 | 10.02 | 1086118.02 | 72233.94 | 7.12 |
| 2025-07-15 | 7.07 | 6.29 | -0.45 | -6.68 | 2055341.88 | 136128.00 | 13.47 |
| 2025-07-14 | 6.56 | 6.74 | 0.61 | 9.95 | 424348.29 | 28082.73 | 2.78 |
| 2025-07-11 | 5.61 | 6.13 | 0.56 | 10.05 | 1350273.58 | 78607.99 | 8.85 |
| 2025-07-10 | 5.69 | 5.57 | -0.12 | -2.11 | 937802.02 | 52557.70 | 6.15 |
| 2025-07-09 | 5.68 | 5.69 | 0.10 | 1.79 | 1423122.61 | 82136.68 | 9.33 |
| 2025-07-08 | 5.62 | 5.59 | 0.20 | 3.71 | 1704183.17 | 96086.92 | 11.17 |
| 2025-07-07 | 5.08 | 5.39 | 0.49 | 10.00 | 1070191.38 | 56690.74 | 7.01 |
| 2025-07-04 | 4.88 | 4.90 | 0.07 | 1.45 | 482385.00 | 23824.60 | 3.16 |
| 2025-07-03 | 4.77 | 4.83 | 0.05 | 1.05 | 270976.50 | 12990.50 | 1.78 |
| 2025-07-02 | 4.72 | 4.78 | 0.06 | 1.27 | 304850.02 | 14510.41 | 2.00 |
| 2025-07-01 | 4.57 | 4.72 | 0.15 | 3.28 | 377181.00 | 17689.54 | 2.47 |
| 2025-06-30 | 4.56 | 4.57 | 0.03 | 0.66 | 152123.00 | 6951.15 | 1.00 |
| 2025-06-27 | 4.47 | 4.54 | 0.06 | 1.34 | 212277.00 | 9664.74 | 1.39 |
| 2025-06-26 | 4.48 | 4.48 | -0.02 | -0.44 | 210384.95 | 9464.01 | 1.38 |
| 2025-06-25 | 4.40 | 4.50 | 0.10 | 2.27 | 240430.00 | 10745.15 | 1.58 |
| 2025-06-24 | 4.34 | 4.40 | 0.06 | 1.38 | 204514.95 | 8971.27 | 1.34 |
| 2025-06-23 | 4.28 | 4.34 | 0.04 | 0.93 | 224281.19 | 9706.56 | 1.47 |
| 2025-06-20 | 4.41 | 4.30 | -0.13 | -2.94 | 460848.95 | 20101.77 | 3.02 |
| 2025-06-19 | 4.79 | 4.43 | -0.42 | -8.66 | 691103.36 | 31342.74 | 4.53 |
| 2025-06-18 | 4.97 | 4.85 | -0.15 | -3.00 | 448897.00 | 21884.18 | 2.94 |
| 2025-06-17 | 4.97 | 5.00 | 0.06 | 1.22 | 586507.95 | 29324.07 | 3.84 |
| 2025-06-16 | 4.95 | 4.94 | -0.18 | -3.52 | 842575.41 | 41476.33 | 5.52 |
| 2025-06-13 | 4.67 | 5.12 | 0.47 | 10.11 | 664215.73 | 33518.09 | 4.35 |
| 2025-06-12 | 4.72 | 4.65 | -0.07 | -1.48 | 188040.00 | 8765.77 | 1.23 |
| 2025-06-11 | 4.73 | 4.72 | 0.00 | 0.00 | 189930.00 | 8986.72 | 1.24 |
| 2025-06-10 | 4.69 | 4.72 | 0.03 | 0.64 | 275911.11 | 13009.65 | 1.81 |
| 2025-06-09 | 4.70 | 4.69 | -0.01 | -0.21 | 136107.00 | 6383.54 | 0.89 |
| 2025-06-06 | 4.74 | 4.70 | -0.05 | -1.05 | 154180.83 | 7261.87 | 1.01 |
| 2025-06-05 | 4.75 | 4.75 | 0.04 | 0.85 | 228519.00 | 10863.70 | 1.50 |
| 2025-06-04 | 4.66 | 4.71 | 0.05 | 1.07 | 196685.00 | 9240.62 | 1.29 |
| 2025-06-03 | 4.60 | 4.66 | 0.04 | 0.87 | 218243.00 | 10094.84 | 1.43 |
| 2025-05-30 | 4.76 | 4.62 | -0.08 | -1.70 | 340190.10 | 16019.65 | 2.23 |
| 2025-05-29 | 4.69 | 4.70 | 0.00 | 0.00 | 177269.00 | 8335.75 | 1.16 |
| 2025-05-28 | 4.76 | 4.70 | -0.06 | -1.26 | 208440.78 | 9828.29 | 1.37 |
| 2025-05-27 | 4.73 | 4.76 | 0.02 | 0.42 | 241071.00 | 11501.83 | 1.58 |
| 2025-05-26 | 4.69 | 4.74 | 0.07 | 1.50 | 284216.04 | 13421.32 | 1.86 |
| 2025-05-23 | 4.84 | 4.67 | -0.19 | -3.91 | 544824.04 | 25816.23 | 3.57 |
| 2025-05-22 | 4.89 | 4.86 | -0.11 | -2.21 | 516698.57 | 25409.61 | 3.39 |
| 2025-05-21 | 4.97 | 4.97 | -0.01 | -0.20 | 727218.00 | 36690.47 | 4.77 |
| 2025-05-20 | 4.97 | 4.98 | 0.07 | 1.43 | 568455.81 | 28144.54 | 3.73 |
| 2025-05-19 | 4.92 | 4.91 | -0.01 | -0.20 | 680432.00 | 33629.99 | 4.46 |
| 2025-05-16 | 4.63 | 4.92 | 0.29 | 6.26 | 987260.47 | 48357.13 | 6.47 |
| 2025-05-15 | 4.69 | 4.63 | -0.09 | -1.91 | 382613.00 | 17937.40 | 2.51 |
| 2025-05-14 | 4.66 | 4.72 | 0.01 | 0.21 | 483225.00 | 22686.62 | 3.17 |
| 2025-05-13 | 4.67 | 4.71 | 0.03 | 0.64 | 557334.43 | 25992.57 | 3.65 |
| 2025-05-12 | 4.78 | 4.68 | -0.09 | -1.89 | 626284.98 | 29443.62 | 4.10 |
| 2025-05-09 | 4.67 | 4.77 | 0.09 | 1.92 | 1061876.14 | 51116.58 | 6.96 |
| 2025-05-08 | 4.58 | 4.68 | 0.12 | 2.63 | 836545.96 | 39027.52 | 5.48 |
| 2025-05-07 | 4.63 | 4.56 | -0.07 | -1.51 | 1122428.43 | 51973.01 | 7.36 |
| 2025-05-06 | 4.26 | 4.63 | 0.42 | 9.98 | 631735.82 | 27831.83 | 4.14 |
| 2025-04-30 | 4.36 | 4.21 | 0.00 | 0.00 | 696761.62 | 30348.45 | 4.57 |
| 2025-04-29 | 4.32 | 4.21 | -0.22 | -4.97 | 611073.72 | 25741.33 | 4.00 |
| 2025-04-28 | 4.39 | 4.43 | 0.10 | 2.31 | 837369.00 | 37045.92 | 5.49 |
| 2025-04-25 | 4.21 | 4.33 | 0.13 | 3.10 | 567851.00 | 24474.51 | 3.72 |
| 2025-04-24 | 4.06 | 4.20 | 0.16 | 3.96 | 504077.36 | 21138.10 | 3.30 |
| 2025-04-23 | 4.08 | 4.04 | -0.04 | -0.98 | 146566.62 | 5950.60 | 0.96 |
| 2025-04-22 | 4.09 | 4.08 | -0.02 | -0.49 | 184793.00 | 7584.99 | 1.21 |
| 2025-04-21 | 4.02 | 4.10 | 0.06 | 1.49 | 166260.00 | 6789.89 | 1.09 |
| 2025-04-18 | 4.04 | 4.04 | -0.02 | -0.49 | 164469.00 | 6632.29 | 1.08 |
| 2025-04-17 | 4.05 | 4.06 | 0.00 | 0.00 | 220792.00 | 8976.56 | 1.45 |
| 2025-04-16 | 4.06 | 4.06 | 0.01 | 0.25 | 270324.52 | 10990.27 | 1.77 |
| 2025-04-15 | 3.95 | 4.05 | 0.10 | 2.53 | 255738.00 | 10209.79 | 1.68 |
| 2025-04-14 | 3.84 | 3.95 | 0.16 | 4.22 | 230418.00 | 9025.55 | 1.51 |
| 2025-04-11 | 3.78 | 3.79 | -0.02 | -0.53 | 181552.80 | 6906.98 | 1.19 |
| 2025-04-10 | 3.80 | 3.81 | 0.06 | 1.60 | 193045.00 | 7395.75 | 1.27 |
| 2025-04-09 | 3.70 | 3.75 | -0.01 | -0.27 | 263197.80 | 9648.67 | 1.73 |
| 2025-04-08 | 3.67 | 3.76 | 0.06 | 1.62 | 249744.00 | 9389.22 | 1.64 |
| 2025-04-07 | 4.00 | 3.70 | -0.41 | -9.98 | 319433.00 | 12167.60 | 2.09 |
| 2025-04-03 | 3.99 | 4.11 | 0.09 | 2.24 | 304878.36 | 12421.32 | 2.00 |
| 2025-04-02 | 4.06 | 4.02 | -0.07 | -1.71 | 155997.84 | 6282.99 | 1.02 |
| 2025-04-01 | 3.97 | 4.09 | 0.16 | 4.07 | 276154.00 | 11301.97 | 1.81 |
| 2025-03-31 | 3.94 | 3.93 | -0.05 | -1.26 | 162751.00 | 6441.52 | 1.07 |
| 2025-03-28 | 4.08 | 3.98 | -0.11 | -2.69 | 203730.00 | 8188.80 | 1.34 |
| 2025-03-27 | 4.19 | 4.09 | -0.12 | -2.85 | 228096.77 | 9392.11 | 1.49 |
| 2025-03-26 | 4.20 | 4.21 | -0.02 | -0.47 | 233555.80 | 9784.66 | 1.53 |
| 2025-03-25 | 4.14 | 4.23 | 0.10 | 2.42 | 360202.80 | 15121.33 | 2.36 |
| 2025-03-24 | 4.17 | 4.13 | -0.06 | -1.43 | 233161.01 | 9616.77 | 1.53 |
| 2025-03-21 | 4.16 | 4.19 | 0.01 | 0.24 | 259283.42 | 10868.11 | 1.70 |
| 2025-03-20 | 4.15 | 4.18 | 0.02 | 0.48 | 225941.74 | 9435.53 | 1.48 |
| 2025-03-19 | 4.12 | 4.16 | 0.05 | 1.22 | 237082.00 | 9839.67 | 1.55 |
| 2025-03-18 | 4.15 | 4.11 | -0.03 | -0.73 | 144926.00 | 5944.52 | 0.95 |
| 2025-03-17 | 4.12 | 4.14 | 0.03 | 0.73 | 193376.01 | 8002.09 | 1.27 |
| 2025-03-14 | 4.12 | 4.11 | -0.03 | -0.73 | 282938.00 | 11619.84 | 1.85 |
| 2025-03-13 | 4.04 | 4.14 | 0.10 | 2.48 | 410248.03 | 16902.76 | 2.69 |
| 2025-03-12 | 3.94 | 4.04 | 0.11 | 2.80 | 300886.15 | 12098.50 | 1.97 |
| 2025-03-11 | 3.90 | 3.93 | 0.01 | 0.26 | 117192.00 | 4575.82 | 0.77 |
| 2025-03-10 | 3.91 | 3.92 | 0.02 | 0.51 | 120846.00 | 4741.69 | 0.79 |
| 2025-03-07 | 3.94 | 3.90 | -0.04 | -1.02 | 130176.00 | 5087.62 | 0.85 |
| 2025-03-06 | 3.90 | 3.94 | 0.05 | 1.29 | 121789.00 | 4774.51 | 0.80 |
| 2025-03-05 | 3.92 | 3.89 | -0.04 | -1.02 | 127162.00 | 4931.73 | 0.83 |
| 2025-03-04 | 3.92 | 3.93 | 0.02 | 0.51 | 118356.00 | 4630.98 | 0.78 |
| 2025-03-03 | 3.93 | 3.91 | -0.03 | -0.76 | 161474.00 | 6365.91 | 1.06 |
| 2025-02-28 | 4.01 | 3.94 | -0.08 | -1.99 | 254762.18 | 10219.97 | 1.67 |
| 2025-02-27 | 4.04 | 4.02 | 0.00 | 0.00 | 137109.01 | 5477.87 | 0.90 |
日K线
周K线
月K线
