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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.97 | 5.98 | 5.95 | 5.96 | 0.00% | 0.65 | 0.95% |
| 2025-08-18 | 5.99 | 6.01 | 5.95 | 5.96 | -0.17% | 1.01 | 1.48% |
| 2025-08-15 | 5.99 | 6.01 | 5.95 | 5.97 | 0.00% | 0.80 | 1.17% |
| 2025-08-14 | 6.04 | 6.06 | 5.95 | 5.97 | -1.32% | 0.66 | 0.97% |
| 2025-08-13 | 6.06 | 6.08 | 6.03 | 6.05 | -0.33% | 0.62 | 0.89% |
| 2025-08-12 | 6.04 | 6.07 | 6.03 | 6.07 | +0.50% | 0.44 | 0.64% |
| 2025-08-11 | 6.08 | 6.10 | 6.00 | 6.04 | -0.82% | 0.70 | 1.01% |
| 2025-08-08 | 6.00 | 6.11 | 5.98 | 6.09 | +1.50% | 0.65 | 0.93% |
| 2025-08-07 | 6.02 | 6.02 | 5.95 | 6.00 | 0.00% | 0.49 | 0.71% |
| 2025-08-06 | 6.02 | 6.04 | 5.97 | 6.00 | -0.33% | 0.51 | 0.75% |
| 2025-08-05 | 6.01 | 6.05 | 5.99 | 6.02 | +0.17% | 0.66 | 0.95% |
| 2025-08-04 | 5.99 | 6.03 | 5.94 | 6.01 | +0.17% | 0.45 | 0.65% |
| 2025-08-01 | 5.94 | 6.06 | 5.94 | 6.00 | +0.84% | 0.77 | 1.12% |
| 2025-07-31 | 6.10 | 6.11 | 5.93 | 5.95 | -2.46% | 0.77 | 1.13% |
| 2025-07-30 | 6.13 | 6.16 | 6.06 | 6.10 | -0.16% | 0.66 | 0.94% |
| 2025-07-29 | 6.11 | 6.14 | 6.05 | 6.11 | 0.00% | 0.57 | 0.81% |
| 2025-07-28 | 6.20 | 6.21 | 6.10 | 6.11 | -1.45% | 0.63 | 0.90% |
| 2025-07-25 | 6.28 | 6.29 | 6.18 | 6.20 | -0.96% | 0.70 | 0.98% |
| 2025-07-24 | 6.27 | 6.28 | 6.22 | 6.26 | 0.00% | 0.82 | 1.15% |
| 2025-07-23 | 6.29 | 6.33 | 6.23 | 6.26 | -0.63% | 0.69 | 0.96% |