通宝能源 sh.600780
7.05
+2.92%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.85 | 7.18 | 6.77 | 7.05 | +2.92% | 2.40 | 3.00% |
| 2026-05-21 | 7.00 | 7.13 | 6.83 | 6.85 | -2.84% | 2.35 | 2.93% |
| 2026-05-20 | 7.45 | 7.48 | 7.02 | 7.05 | -5.87% | 3.38 | 4.12% |
| 2026-05-19 | 7.13 | 7.53 | 7.02 | 7.49 | +5.20% | 3.94 | 4.67% |
| 2026-05-18 | 6.97 | 7.22 | 6.95 | 7.12 | +1.14% | 2.36 | 2.90% |
| 2026-05-15 | 7.16 | 7.25 | 6.92 | 7.04 | -3.16% | 3.39 | 4.19% |
| 2026-05-14 | 7.58 | 7.92 | 7.24 | 7.27 | -3.32% | 4.99 | 5.75% |
| 2026-05-13 | 7.30 | 7.65 | 7.28 | 7.52 | +2.31% | 4.74 | 5.50% |
| 2026-05-12 | 7.22 | 7.50 | 7.10 | 7.35 | +1.80% | 4.61 | 5.47% |
| 2026-05-11 | 7.00 | 7.24 | 6.91 | 7.22 | +3.29% | 3.03 | 3.70% |
| 2026-05-08 | 7.09 | 7.20 | 6.95 | 6.99 | -1.55% | 2.10 | 2.59% |
| 2026-05-07 | 6.98 | 7.13 | 6.98 | 7.10 | +1.87% | 2.10 | 2.60% |
| 2026-05-06 | 6.86 | 6.99 | 6.82 | 6.97 | +2.20% | 1.93 | 2.43% |
| 2026-04-30 | 6.92 | 6.93 | 6.72 | 6.82 | -1.45% | 1.50 | 1.92% |
| 2026-04-29 | 6.82 | 6.95 | 6.80 | 6.92 | +0.73% | 1.35 | 1.71% |
| 2026-04-28 | 6.90 | 6.98 | 6.76 | 6.87 | -0.72% | 2.03 | 2.58% |
| 2026-04-27 | 6.83 | 6.99 | 6.77 | 6.92 | -0.72% | 1.68 | 2.13% |
| 2026-04-24 | 7.25 | 7.25 | 6.96 | 6.97 | -4.26% | 3.20 | 3.96% |
| 2026-04-23 | 6.94 | 7.29 | 6.71 | 7.28 | +5.05% | 3.91 | 4.89% |
| 2026-04-22 | 6.88 | 6.98 | 6.82 | 6.93 | -1.14% | 2.65 | 3.35% |