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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.25 | 6.30 | 6.17 | 6.30 | +0.80% | 0.83 | 1.15% |
| 2025-07-21 | 6.19 | 6.26 | 6.17 | 6.25 | +1.46% | 0.78 | 1.09% |
| 2025-07-18 | 6.13 | 6.17 | 6.10 | 6.16 | +0.49% | 0.58 | 0.82% |
| 2025-07-17 | 6.17 | 6.18 | 6.10 | 6.13 | -0.49% | 0.55 | 0.78% |
| 2025-07-16 | 6.19 | 6.20 | 6.14 | 6.16 | -0.32% | 0.60 | 0.85% |
| 2025-07-15 | 6.38 | 6.38 | 6.17 | 6.18 | -2.37% | 0.82 | 1.15% |
| 2025-07-14 | 6.25 | 6.38 | 6.24 | 6.33 | +1.44% | 0.98 | 1.35% |
| 2025-07-11 | 6.32 | 6.36 | 6.23 | 6.24 | -0.64% | 0.85 | 1.18% |
| 2025-07-10 | 6.25 | 6.30 | 6.21 | 6.28 | +0.80% | 0.88 | 1.23% |
| 2025-07-09 | 6.19 | 6.32 | 6.17 | 6.23 | +0.32% | 1.13 | 1.58% |
| 2025-07-08 | 6.27 | 6.29 | 6.17 | 6.21 | -0.96% | 1.35 | 1.89% |
| 2025-07-07 | 6.33 | 6.37 | 6.14 | 6.27 | +2.12% | 2.15 | 3.01% |
| 2025-07-04 | 6.07 | 6.20 | 6.07 | 6.14 | +1.15% | 1.03 | 1.47% |
| 2025-07-03 | 6.09 | 6.12 | 6.02 | 6.07 | 0.00% | 0.69 | 1.00% |
| 2025-07-02 | 6.01 | 6.07 | 5.98 | 6.07 | +1.34% | 0.80 | 1.17% |
| 2025-07-01 | 5.93 | 6.03 | 5.92 | 5.99 | +1.01% | 0.68 | 0.99% |
| 2025-06-30 | 5.94 | 5.96 | 5.92 | 5.93 | 0.00% | 0.44 | 0.64% |
| 2025-06-27 | 5.92 | 5.99 | 5.91 | 5.93 | -0.17% | 0.44 | 0.64% |
| 2025-06-26 | 5.91 | 5.98 | 5.91 | 5.94 | -0.17% | 0.45 | 0.66% |
| 2025-06-25 | 5.90 | 5.96 | 5.86 | 5.95 | +1.02% | 0.42 | 0.63% |