潜能恒信(300191)股票行情
潜能恒信(300191)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 36.40 | 37.90 | 1.35 | 3.69% | 36.20 | 39.00 | 260400 | 97946.47 | 11.77% | 0.00 |
| 2026-03-25 | 35.23 | 36.55 | -0.47 | -1.27% | 35.23 | 36.64 | 208093 | 74940.98 | 9.41% | 0.00 |
| 2026-03-24 | 37.11 | 37.02 | -0.77 | -2.04% | 35.58 | 37.18 | 210860 | 77152.93 | 9.53% | 6.00 |
| 2026-03-23 | 38.69 | 37.79 | -0.99 | -2.55% | 36.68 | 39.40 | 272699 | 103448.48 | 12.33% | 2.00 |
| 2026-03-20 | 38.80 | 38.78 | -3.67 | -8.65% | 37.62 | 40.09 | 312461 | 120884.62 | 14.13% | 26.00 |
| 2026-03-19 | 41.86 | 42.45 | 2.17 | 5.39% | 40.71 | 43.53 | 426342 | 180362.81 | 19.27% | 0.00 |
| 2026-03-18 | 40.33 | 40.28 | -1.43 | -3.43% | 39.23 | 40.78 | 210219 | 84033.86 | 9.50% | 2.00 |
| 2026-03-17 | 42.65 | 41.71 | -0.98 | -2.30% | 41.00 | 43.15 | 254660 | 107126.77 | 11.51% | 20.00 |
| 2026-03-16 | 43.98 | 42.69 | -1.53 | -3.46% | 42.40 | 46.28 | 207303 | 91148.41 | 9.37% | 27.00 |
| 2026-03-13 | 45.50 | 44.22 | -1.43 | -3.13% | 43.65 | 46.42 | 257411 | 114658.69 | 11.64% | 28.00 |
| 2026-03-12 | 46.85 | 45.65 | 0.20 | 0.44% | 43.34 | 47.90 | 439888 | 201740.42 | 19.89% | 3.00 |
| 2026-03-11 | 43.40 | 45.45 | 1.98 | 4.55% | 42.58 | 46.78 | 411326 | 181806.34 | 18.60% | 0.00 |
| 2026-03-10 | 40.80 | 43.47 | -5.76 | -11.70% | 40.80 | 45.25 | 446847 | 192998.62 | 20.20% | 4.00 |
| 2026-03-09 | 52.60 | 49.23 | 3.56 | 7.80% | 48.79 | 54.80 | 587916 | 307068.75 | 26.58% | 4.00 |
| 2026-03-06 | 46.22 | 45.67 | -1.13 | -2.41% | 44.72 | 46.78 | 354270 | 161672.25 | 16.02% | 5.00 |
| 2026-03-05 | 49.01 | 46.80 | -4.16 | -8.16% | 46.08 | 50.75 | 485487 | 232562.00 | 21.95% | 132.00 |
| 2026-03-04 | 53.08 | 50.96 | -2.12 | -3.99% | 45.15 | 57.88 | 620195 | 309734.66 | 28.04% | 2.00 |
| 2026-03-03 | 48.43 | 53.08 | 8.85 | 20.01% | 48.08 | 53.08 | 429969 | 220701.83 | 19.44% | 0.00 |
| 2026-03-02 | 42.85 | 44.23 | 7.37 | 19.99% | 40.90 | 44.23 | 354181 | 151793.11 | 16.01% | 0.00 |
| 2026-02-27 | 37.89 | 36.86 | -0.62 | -1.65% | 36.24 | 39.80 | 240244 | 89687.41 | 10.86% | 5.00 |
| 2026-02-26 | 37.37 | 37.48 | 0.20 | 0.54% | 37.37 | 39.12 | 321086 | 122033.19 | 14.52% | 0.00 |
| 2026-02-25 | 36.62 | 37.28 | 2.37 | 6.79% | 34.99 | 39.98 | 461963 | 173071.89 | 20.88% | 20.00 |
| 2026-02-24 | 30.82 | 34.91 | 5.82 | 20.01% | 30.75 | 34.91 | 346797 | 117750.90 | 15.68% | 0.00 |
| 2026-02-13 | 29.77 | 29.09 | -0.96 | -3.19% | 28.88 | 30.05 | 157016 | 46015.85 | 7.10% | 0.00 |
| 2026-02-12 | 30.89 | 30.05 | -0.84 | -2.72% | 30.00 | 31.43 | 136467 | 41575.34 | 6.17% | 0.00 |
| 2026-02-11 | 30.60 | 30.89 | -0.19 | -0.61% | 30.60 | 31.50 | 154341 | 47950.90 | 6.98% | 0.00 |
| 2026-02-10 | 31.00 | 31.08 | -0.42 | -1.33% | 30.57 | 31.75 | 188979 | 58714.30 | 8.54% | 0.00 |
| 2026-02-09 | 32.92 | 31.50 | -1.60 | -4.83% | 31.41 | 33.33 | 249128 | 79579.86 | 11.26% | 1.00 |
| 2026-02-06 | 30.58 | 33.10 | 1.96 | 6.29% | 29.60 | 34.23 | 328748 | 106773.02 | 14.86% | 26.00 |
| 2026-02-05 | 31.09 | 31.14 | -0.98 | -3.05% | 30.91 | 33.35 | 253251 | 80171.46 | 11.45% | 0.00 |
| 2026-02-04 | 30.60 | 32.12 | 2.72 | 9.25% | 30.50 | 32.77 | 347730 | 110214.30 | 15.72% | 58.00 |
| 2026-02-03 | 27.78 | 29.40 | 2.09 | 7.65% | 27.30 | 29.76 | 289739 | 82931.80 | 13.10% | 40.00 |
| 2026-02-02 | 27.28 | 27.31 | -4.02 | -12.83% | 27.28 | 29.25 | 369836 | 103823.09 | 16.72% | 0.00 |
| 2026-01-30 | 33.31 | 31.33 | -4.61 | -12.83% | 30.77 | 36.50 | 457249 | 149439.69 | 20.67% | 3.00 |
| 2026-01-29 | 30.47 | 35.94 | 5.99 | 20.00% | 29.00 | 35.94 | 552731 | 176280.25 | 24.99% | 3.00 |
| 2026-01-28 | 25.48 | 29.95 | 4.84 | 19.28% | 25.38 | 30.10 | 432839 | 121039.90 | 19.57% | 21.00 |
| 2026-01-27 | 24.67 | 25.11 | -0.24 | -0.95% | 24.28 | 25.68 | 224953 | 56067.93 | 10.17% | 0.00 |
| 2026-01-26 | 23.76 | 25.35 | 1.87 | 7.96% | 23.55 | 25.99 | 308001 | 76977.05 | 13.92% | 0.00 |
| 2026-01-23 | 22.80 | 23.48 | 0.35 | 1.51% | 22.30 | 23.72 | 211177 | 49016.94 | 9.55% | 0.00 |
| 2026-01-22 | 21.36 | 23.13 | 1.84 | 8.64% | 21.35 | 24.96 | 268146 | 62613.58 | 12.12% | 0.00 |
| 2026-01-21 | 20.46 | 21.29 | 0.70 | 3.40% | 20.43 | 21.45 | 85688 | 18024.75 | 3.87% | 0.00 |
| 2026-01-20 | 20.48 | 20.59 | -0.09 | -0.44% | 20.16 | 20.76 | 69860 | 14269.22 | 3.16% | 0.00 |
| 2026-01-19 | 20.62 | 20.68 | -0.05 | -0.24% | 20.40 | 20.93 | 80177 | 16606.60 | 3.62% | 0.00 |
| 2026-01-16 | 21.50 | 20.73 | -1.65 | -7.37% | 20.53 | 21.80 | 158749 | 33271.89 | 7.18% | 0.00 |
| 2026-01-15 | 21.00 | 22.38 | 0.79 | 3.66% | 20.80 | 22.44 | 216663 | 47283.71 | 9.80% | 10.00 |
| 2026-01-14 | 20.61 | 21.59 | 0.82 | 3.95% | 20.61 | 22.84 | 229855 | 49683.92 | 10.39% | 0.00 |
| 2026-01-13 | 20.60 | 20.77 | 0.63 | 3.13% | 20.34 | 21.48 | 179574 | 37457.86 | 8.12% | 0.00 |
| 2026-01-12 | 19.91 | 20.14 | 0.10 | 0.50% | 19.73 | 20.42 | 95035 | 19099.58 | 4.30% | 2.00 |
| 2026-01-09 | 20.00 | 20.04 | 0.56 | 2.87% | 19.85 | 20.65 | 118604 | 23837.43 | 5.36% | 0.00 |
| 2026-01-08 | 19.14 | 19.48 | 0.31 | 1.62% | 18.90 | 19.72 | 74064 | 14362.11 | 3.35% | 3.00 |
| 2026-01-07 | 19.18 | 19.17 | -0.36 | -1.84% | 18.85 | 19.47 | 87030 | 16621.90 | 3.93% | 0.00 |
| 2026-01-06 | 18.94 | 19.53 | 0.51 | 2.68% | 18.85 | 19.55 | 117751 | 22712.99 | 5.32% | 0.00 |
| 2026-01-05 | 19.40 | 19.02 | 0.54 | 2.92% | 18.68 | 19.72 | 128992 | 24637.01 | 5.83% | 0.00 |
| 2025-12-31 | 18.30 | 18.48 | 0.27 | 1.48% | 18.09 | 18.56 | 38894 | 7143.38 | 1.76% | 0.00 |
| 2025-12-30 | 18.22 | 18.21 | -0.03 | -0.16% | 18.09 | 18.40 | 25884 | 4719.44 | 1.17% | 0.00 |
| 2025-12-29 | 18.28 | 18.24 | -0.04 | -0.22% | 18.07 | 18.44 | 25431 | 4642.92 | 1.15% | 0.00 |
| 2025-12-26 | 18.35 | 18.28 | 0.00 | 0.00% | 18.19 | 18.50 | 25211 | 4625.37 | 1.14% | 0.00 |
| 2025-12-25 | 18.42 | 18.28 | -0.14 | -0.76% | 18.27 | 18.52 | 22075 | 4047.94 | 1.00% | 0.00 |
| 2025-12-24 | 18.33 | 18.42 | 0.12 | 0.66% | 18.16 | 18.49 | 25898 | 4757.66 | 1.17% | 0.00 |
| 2025-12-23 | 18.40 | 18.30 | 0.01 | 0.05% | 18.19 | 18.46 | 22262 | 4069.75 | 1.01% | 0.00 |
| 2025-12-22 | 18.20 | 18.29 | 0.22 | 1.22% | 18.07 | 18.43 | 32142 | 5855.29 | 1.45% | 0.00 |
| 2025-12-19 | 17.64 | 18.07 | 0.36 | 2.03% | 17.50 | 18.30 | 50867 | 9166.86 | 2.30% | 0.00 |
| 2025-12-18 | 17.65 | 17.71 | 0.23 | 1.32% | 17.55 | 18.09 | 56830 | 10136.51 | 2.57% | 0.00 |
| 2025-12-17 | 17.34 | 17.48 | 0.13 | 0.75% | 17.08 | 17.50 | 26842 | 4652.51 | 1.21% | 0.00 |
| 2025-12-16 | 17.86 | 17.35 | -0.51 | -2.86% | 17.25 | 17.99 | 35113 | 6118.62 | 1.59% | 0.00 |
| 2025-12-15 | 18.00 | 17.86 | -0.12 | -0.67% | 17.75 | 18.10 | 23747 | 4262.96 | 1.07% | 0.00 |
| 2025-12-12 | 17.82 | 17.98 | 0.23 | 1.30% | 17.71 | 18.10 | 23321 | 4190.54 | 1.05% | 0.00 |
| 2025-12-11 | 18.00 | 17.75 | -0.20 | -1.11% | 17.74 | 18.10 | 25485 | 4549.43 | 1.15% | 0.00 |
| 2025-12-10 | 17.95 | 17.95 | 0.03 | 0.17% | 17.67 | 18.02 | 22845 | 4079.35 | 1.03% | 0.00 |
| 2025-12-09 | 18.16 | 17.92 | -0.27 | -1.48% | 17.88 | 18.18 | 29081 | 5233.05 | 1.31% | 0.00 |
| 2025-12-08 | 18.49 | 18.19 | -0.31 | -1.68% | 18.13 | 18.52 | 36418 | 6639.27 | 1.65% | 0.00 |
| 2025-12-05 | 18.11 | 18.50 | 0.39 | 2.15% | 17.92 | 18.52 | 29547 | 5394.78 | 1.34% | 0.00 |
| 2025-12-04 | 18.36 | 18.11 | -0.38 | -2.06% | 18.11 | 18.58 | 26413 | 4816.06 | 1.19% | 0.00 |
| 2025-12-03 | 18.53 | 18.49 | -0.08 | -0.43% | 18.35 | 18.67 | 31746 | 5871.12 | 1.44% | 0.00 |
| 2025-12-02 | 18.83 | 18.57 | -0.43 | -2.26% | 18.41 | 18.95 | 36545 | 6784.24 | 1.65% | 0.00 |
| 2025-12-01 | 18.77 | 19.00 | 0.42 | 2.26% | 18.71 | 19.09 | 55520 | 10483.89 | 2.51% | 0.00 |
| 2025-11-28 | 18.45 | 18.58 | 0.34 | 1.86% | 18.35 | 18.70 | 38486 | 7137.28 | 1.74% | 0.00 |
| 2025-11-27 | 18.28 | 18.24 | -0.15 | -0.82% | 18.18 | 18.51 | 37358 | 6835.09 | 1.69% | 0.00 |
| 2025-11-26 | 18.85 | 18.39 | -0.51 | -2.70% | 18.33 | 19.05 | 62521 | 11653.13 | 2.83% | 0.00 |
| 2025-11-25 | 19.10 | 18.90 | -0.08 | -0.42% | 18.78 | 19.77 | 86262 | 16543.15 | 3.90% | 0.00 |
深证大盘股票行情在线 K线走势图
潜能恒信(300191)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
