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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.84 | 5.91 | 5.82 | 5.89 | +1.03% | 0.48 | 0.72% |
| 2025-06-23 | 5.86 | 5.90 | 5.82 | 5.83 | -0.85% | 0.53 | 0.79% |
| 2025-06-20 | 5.88 | 5.92 | 5.83 | 5.88 | +0.68% | 0.42 | 0.62% |
| 2025-06-19 | 5.99 | 5.99 | 5.82 | 5.84 | -2.67% | 0.75 | 1.11% |
| 2025-06-18 | 5.96 | 6.05 | 5.92 | 6.00 | +0.67% | 0.83 | 1.21% |
| 2025-06-17 | 5.92 | 5.97 | 5.85 | 5.96 | +1.02% | 0.46 | 0.68% |
| 2025-06-16 | 5.91 | 5.97 | 5.89 | 5.90 | -0.67% | 0.52 | 0.77% |
| 2025-06-13 | 5.92 | 5.97 | 5.88 | 5.94 | +0.34% | 0.64 | 0.95% |
| 2025-06-12 | 5.97 | 5.99 | 5.89 | 5.92 | -1.17% | 0.58 | 0.86% |
| 2025-06-11 | 5.98 | 6.04 | 5.95 | 5.99 | +0.17% | 0.53 | 0.77% |
| 2025-06-10 | 5.97 | 6.03 | 5.94 | 5.98 | -0.17% | 0.48 | 0.69% |
| 2025-06-09 | 5.98 | 6.00 | 5.95 | 5.99 | +0.17% | 0.42 | 0.62% |
| 2025-06-06 | 6.00 | 6.02 | 5.95 | 5.98 | -0.17% | 0.37 | 0.54% |
| 2025-06-05 | 6.01 | 6.05 | 5.94 | 5.99 | -0.17% | 0.44 | 0.64% |
| 2025-06-04 | 5.94 | 6.02 | 5.92 | 6.00 | +1.01% | 0.59 | 0.87% |
| 2025-06-03 | 5.90 | 5.96 | 5.83 | 5.94 | +0.51% | 0.56 | 0.83% |
| 2025-05-30 | 5.96 | 6.02 | 5.90 | 5.91 | -0.84% | 0.45 | 0.66% |
| 2025-05-29 | 5.89 | 5.97 | 5.86 | 5.96 | +1.36% | 0.51 | 0.75% |
| 2025-05-28 | 5.88 | 5.91 | 5.84 | 5.88 | +0.17% | 0.41 | 0.61% |
| 2025-05-27 | 5.84 | 5.90 | 5.82 | 5.87 | -0.17% | 0.33 | 0.49% |