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 | 4.14 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 8.38 |
| 买入/元 | 4.13 |
| 卖出/元 | 4.14 |
| 昨收/元 | 3.82 |
| 今开/元 | 3.95 |
| 最高/元 | 4.16 |
| 最低/元 | 3.88 |
| 成交量/手 | 482246.48 |
| 成交额/万 | 19485.79 |
| 股净值/元 | -11.41 |
| 市净率 | 1.98 |
| 总市值/万 | 631673.47 |
| 流通值/万 | 546803.47 |
| 换手率/% | 3.65 |
| 入市日期 | 1998-01-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.95 | 4.14 | 0.32 | 8.38 | 482246.48 | 19485.79 | 3.65 |
| 2024-09-27 | 3.74 | 3.82 | 0.12 | 3.24 | 255262.01 | 9671.83 | 1.93 |
| 2024-09-26 | 3.64 | 3.70 | 0.07 | 1.93 | 160292.78 | 5861.47 | 1.21 |
| 2024-09-25 | 3.59 | 3.63 | 0.04 | 1.11 | 204688.19 | 7499.08 | 1.55 |
| 2024-09-24 | 3.50 | 3.59 | 0.09 | 2.57 | 156630.00 | 5553.40 | 1.19 |
| 2024-09-23 | 3.48 | 3.50 | 0.03 | 0.87 | 75142.00 | 2621.32 | 0.57 |
| 2024-09-20 | 3.48 | 3.47 | -0.01 | -0.29 | 76713.00 | 2655.77 | 0.58 |
| 2024-09-19 | 3.38 | 3.48 | 0.10 | 2.96 | 161100.00 | 5595.22 | 1.22 |
| 2024-09-18 | 3.38 | 3.38 | 0.00 | 0.00 | 82457.00 | 2761.19 | 0.62 |
| 2024-09-13 | 3.41 | 3.38 | -0.02 | -0.59 | 77954.00 | 2649.46 | 0.59 |
| 2024-09-12 | 3.35 | 3.40 | 0.05 | 1.49 | 140319.00 | 4831.65 | 1.06 |
| 2024-09-11 | 3.40 | 3.35 | -0.08 | -2.33 | 80136.00 | 2701.77 | 0.61 |
| 2024-09-10 | 3.40 | 3.43 | 0.04 | 1.18 | 89102.00 | 3030.47 | 0.67 |
| 2024-09-09 | 3.36 | 3.39 | 0.02 | 0.59 | 62312.16 | 2103.82 | 0.47 |
| 2024-09-06 | 3.45 | 3.37 | -0.08 | -2.32 | 82118.55 | 2796.12 | 0.62 |
| 2024-09-05 | 3.45 | 3.45 | 0.00 | 0.00 | 71682.00 | 2473.67 | 0.54 |
| 2024-09-04 | 3.48 | 3.45 | -0.05 | -1.43 | 63387.00 | 2197.64 | 0.48 |
| 2024-09-03 | 3.47 | 3.50 | 0.01 | 0.29 | 63841.00 | 2228.82 | 0.48 |
| 2024-09-02 | 3.52 | 3.49 | -0.05 | -1.41 | 78481.00 | 2777.75 | 0.59 |
| 2024-08-30 | 3.52 | 3.54 | 0.02 | 0.57 | 107388.00 | 3813.65 | 0.81 |
| 2024-08-29 | 3.51 | 3.52 | 0.01 | 0.29 | 67200.22 | 2355.06 | 0.51 |
| 2024-08-28 | 3.45 | 3.51 | 0.05 | 1.45 | 86347.00 | 3037.99 | 0.65 |
| 2024-08-27 | 3.57 | 3.46 | -0.11 | -3.08 | 73172.17 | 2553.59 | 0.55 |
| 2024-08-26 | 3.50 | 3.57 | 0.05 | 1.42 | 63803.17 | 2261.74 | 0.48 |
| 2024-08-23 | 3.55 | 3.52 | 0.00 | 0.00 | 64887.00 | 2289.65 | 0.49 |
| 2024-08-22 | 3.57 | 3.52 | -0.03 | -0.85 | 77978.00 | 2777.56 | 0.59 |
| 2024-08-21 | 3.53 | 3.55 | 0.02 | 0.57 | 43819.00 | 1550.69 | 0.33 |
| 2024-08-20 | 3.61 | 3.53 | -0.09 | -2.49 | 82173.53 | 2916.19 | 0.62 |
| 2024-08-19 | 3.64 | 3.62 | -0.03 | -0.82 | 78378.00 | 2838.93 | 0.59 |
| 2024-08-16 | 3.73 | 3.65 | -0.07 | -1.88 | 97371.00 | 3576.43 | 0.74 |
| 2024-08-15 | 3.68 | 3.72 | 0.03 | 0.81 | 99690.00 | 3698.23 | 0.75 |
| 2024-08-14 | 3.68 | 3.69 | 0.00 | 0.00 | 71174.00 | 2633.70 | 0.54 |
| 2024-08-13 | 3.67 | 3.69 | 0.00 | 0.00 | 88753.50 | 3242.14 | 0.67 |
| 2024-08-12 | 3.78 | 3.69 | -0.03 | -0.81 | 83643.00 | 3125.49 | 0.63 |
| 2024-08-09 | 3.72 | 3.72 | 0.00 | 0.00 | 77821.00 | 2900.98 | 0.59 |
| 2024-08-08 | 3.77 | 3.72 | -0.08 | -2.11 | 113020.00 | 4201.63 | 0.86 |
| 2024-08-07 | 3.70 | 3.80 | 0.11 | 2.98 | 175742.30 | 6625.47 | 1.33 |
| 2024-08-06 | 3.70 | 3.69 | 0.04 | 1.10 | 93975.15 | 3460.91 | 0.71 |
| 2024-08-05 | 3.70 | 3.65 | -0.09 | -2.41 | 117455.35 | 4345.83 | 0.89 |
| 2024-08-02 | 3.77 | 3.74 | -0.05 | -1.32 | 91595.35 | 3461.80 | 0.69 |
| 2024-08-01 | 3.82 | 3.79 | -0.04 | -1.04 | 108626.00 | 4141.14 | 0.82 |
| 2024-07-31 | 3.72 | 3.83 | 0.10 | 2.68 | 139187.01 | 5270.03 | 1.05 |
| 2024-07-30 | 3.67 | 3.73 | 0.05 | 1.36 | 111233.09 | 4125.11 | 0.84 |
| 2024-07-29 | 3.70 | 3.68 | -0.02 | -0.54 | 67240.00 | 2467.92 | 0.51 |
| 2024-07-26 | 3.66 | 3.70 | 0.06 | 1.65 | 85854.01 | 3167.34 | 0.65 |
| 2024-07-25 | 3.63 | 3.64 | -0.01 | -0.27 | 109185.00 | 3974.75 | 0.83 |
| 2024-07-24 | 3.76 | 3.65 | -0.11 | -2.93 | 134524.00 | 4972.69 | 1.02 |
| 2024-07-23 | 3.79 | 3.76 | 0.00 | 0.00 | 121668.02 | 4612.82 | 0.92 |
| 2024-07-22 | 3.75 | 3.76 | 0.01 | 0.27 | 87096.00 | 3274.25 | 0.66 |
| 2024-07-19 | 3.70 | 3.75 | 0.02 | 0.54 | 88536.00 | 3321.90 | 0.67 |
| 2024-07-18 | 3.70 | 3.73 | -0.03 | -0.80 | 141766.00 | 5233.07 | 1.07 |
| 2024-07-17 | 3.90 | 3.76 | -0.14 | -3.59 | 181810.00 | 6889.52 | 1.38 |
| 2024-07-16 | 3.90 | 3.90 | 0.02 | 0.52 | 101027.00 | 3939.11 | 0.76 |
| 2024-07-15 | 4.03 | 3.88 | -0.16 | -3.96 | 230145.00 | 9028.78 | 1.74 |
| 2024-07-12 | 4.09 | 4.04 | -0.07 | -1.70 | 140294.00 | 5719.77 | 1.06 |
| 2024-07-11 | 4.09 | 4.11 | 0.04 | 0.98 | 174115.02 | 7132.30 | 1.32 |
| 2024-07-10 | 4.12 | 4.07 | -0.07 | -1.69 | 103804.00 | 4242.31 | 0.79 |
| 2024-07-09 | 4.06 | 4.14 | 0.07 | 1.72 | 147593.11 | 6035.56 | 1.12 |
| 2024-07-08 | 4.18 | 4.07 | -0.11 | -2.63 | 115423.00 | 4752.08 | 0.87 |
| 2024-07-05 | 4.15 | 4.18 | 0.03 | 0.72 | 111031.53 | 4595.77 | 0.84 |
| 2024-07-04 | 4.18 | 4.15 | -0.05 | -1.19 | 149979.53 | 6265.73 | 1.14 |
| 2024-07-03 | 4.33 | 4.20 | -0.14 | -3.23 | 217655.00 | 9196.39 | 1.65 |
| 2024-07-02 | 4.40 | 4.34 | -0.08 | -1.81 | 199763.15 | 8677.95 | 1.51 |
| 2024-07-01 | 4.30 | 4.42 | 0.10 | 2.32 | 257500.15 | 11272.02 | 1.95 |
| 2024-06-28 | 4.20 | 4.32 | 0.08 | 1.89 | 266399.00 | 11437.41 | 2.02 |
| 2024-06-27 | 4.18 | 4.24 | 0.02 | 0.47 | 194733.00 | 8234.50 | 1.47 |
| 2024-06-26 | 4.14 | 4.22 | 0.06 | 1.44 | 190244.00 | 7950.39 | 1.44 |
| 2024-06-25 | 4.19 | 4.16 | 0.00 | 0.00 | 182468.83 | 7573.42 | 1.38 |
| 2024-06-24 | 4.29 | 4.16 | -0.13 | -3.03 | 277747.01 | 11756.63 | 2.10 |
| 2024-06-21 | 4.30 | 4.29 | -0.01 | -0.23 | 233459.53 | 10067.20 | 1.77 |
| 2024-06-20 | 4.51 | 4.30 | -0.20 | -4.44 | 420671.69 | 18510.34 | 3.19 |
| 2024-06-19 | 4.59 | 4.50 | -0.15 | -3.23 | 412313.19 | 18680.39 | 3.12 |
| 2024-06-18 | 4.62 | 4.65 | 0.01 | 0.22 | 570679.33 | 26239.02 | 4.32 |
| 2024-06-17 | 4.71 | 4.64 | -0.15 | -3.13 | 1029668.00 | 48235.96 | 7.80 |
| 2024-06-14 | 4.55 | 4.79 | 0.44 | 10.12 | 846103.21 | 40009.50 | 6.41 |
| 2024-06-13 | 4.25 | 4.35 | 0.09 | 2.11 | 319833.02 | 13788.89 | 2.42 |
| 2024-06-12 | 4.22 | 4.26 | 0.00 | 0.00 | 247000.84 | 10475.38 | 1.87 |
| 2024-06-11 | 4.10 | 4.26 | 0.13 | 3.15 | 286681.84 | 12087.69 | 2.17 |
| 2024-06-07 | 4.02 | 4.13 | 0.14 | 3.51 | 197454.01 | 8027.41 | 1.49 |
| 2024-06-06 | 4.13 | 3.99 | -0.12 | -2.92 | 255744.02 | 10388.64 | 1.94 |
| 2024-06-05 | 4.21 | 4.11 | -0.13 | -3.07 | 188928.00 | 7846.86 | 1.43 |
| 2024-06-04 | 4.16 | 4.24 | 0.06 | 1.44 | 259809.00 | 10890.51 | 1.97 |
| 2024-06-03 | 4.34 | 4.18 | -0.15 | -3.46 | 303388.00 | 12756.86 | 2.30 |
| 2024-05-31 | 4.39 | 4.33 | -0.13 | -2.92 | 380735.51 | 16529.15 | 2.88 |
| 2024-05-30 | 4.68 | 4.46 | -0.27 | -5.71 | 562794.48 | 25468.09 | 4.26 |
| 2024-05-29 | 4.73 | 4.73 | -0.09 | -1.87 | 617708.74 | 28820.76 | 4.68 |
| 2024-05-28 | 4.50 | 4.82 | 0.27 | 5.93 | 856760.51 | 40488.01 | 6.49 |
| 2024-05-27 | 4.59 | 4.55 | -0.03 | -0.66 | 462312.27 | 21036.67 | 3.50 |
| 2024-05-24 | 4.33 | 4.58 | 0.25 | 5.77 | 691410.38 | 31705.08 | 5.23 |
| 2024-05-23 | 4.50 | 4.33 | -0.19 | -4.20 | 299756.00 | 13143.27 | 2.27 |
| 2024-05-22 | 4.50 | 4.52 | -0.01 | -0.22 | 185829.00 | 8423.71 | 1.41 |
| 2024-05-21 | 4.60 | 4.53 | -0.08 | -1.74 | 202792.67 | 9166.94 | 1.54 |
| 2024-05-20 | 4.50 | 4.61 | 0.08 | 1.77 | 345781.54 | 15837.89 | 2.62 |
| 2024-05-17 | 4.45 | 4.53 | 0.08 | 1.80 | 253360.00 | 11437.46 | 1.92 |
| 2024-05-16 | 4.48 | 4.45 | -0.03 | -0.67 | 249868.00 | 11221.20 | 1.89 |
| 2024-05-15 | 4.61 | 4.48 | -0.15 | -3.24 | 451357.95 | 20435.72 | 3.42 |
| 2024-05-14 | 4.64 | 4.63 | -0.11 | -2.32 | 505590.71 | 23484.38 | 3.83 |
| 2024-05-13 | 4.64 | 4.74 | 0.10 | 2.16 | 689641.92 | 32702.87 | 5.22 |
| 2024-05-10 | 4.49 | 4.64 | 0.11 | 2.43 | 577889.25 | 26622.83 | 4.38 |
| 2024-05-09 | 4.47 | 4.53 | 0.01 | 0.22 | 438130.29 | 19819.15 | 3.32 |
日K线
周K线
月K线
