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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.65 | 7.03 | 6.56 | 7.01 | +5.26% | 4.17 | 5.31% |
| 2026-04-20 | 6.60 | 6.68 | 6.57 | 6.66 | +0.45% | 1.48 | 1.95% |
| 2026-04-17 | 6.49 | 6.69 | 6.47 | 6.63 | +2.16% | 2.06 | 2.71% |
| 2026-04-16 | 6.41 | 6.50 | 6.38 | 6.49 | +1.09% | 1.10 | 1.49% |
| 2026-04-15 | 6.49 | 6.51 | 6.39 | 6.42 | -1.23% | 1.28 | 1.73% |
| 2026-04-14 | 6.55 | 6.59 | 6.44 | 6.50 | -0.15% | 1.61 | 2.16% |
| 2026-04-13 | 6.39 | 6.53 | 6.37 | 6.51 | +1.72% | 1.64 | 2.21% |
| 2026-04-10 | 6.41 | 6.47 | 6.39 | 6.40 | +0.16% | 1.41 | 1.91% |
| 2026-04-09 | 6.47 | 6.47 | 6.34 | 6.39 | -1.69% | 1.48 | 2.01% |
| 2026-04-08 | 6.39 | 6.50 | 6.37 | 6.50 | +2.04% | 1.84 | 2.49% |
| 2026-04-07 | 6.35 | 6.41 | 6.29 | 6.37 | +0.79% | 1.67 | 2.29% |
| 2026-04-03 | 6.58 | 6.59 | 6.30 | 6.32 | -3.51% | 2.30 | 3.14% |
| 2026-04-02 | 6.70 | 6.81 | 6.52 | 6.55 | -2.82% | 3.07 | 4.04% |
| 2026-04-01 | 7.02 | 7.06 | 6.68 | 6.74 | -3.85% | 4.58 | 5.87% |
| 2026-03-31 | 7.08 | 7.34 | 6.92 | 7.01 | -3.31% | 5.22 | 6.42% |
| 2026-03-30 | 7.75 | 7.87 | 7.19 | 7.25 | -9.26% | 7.46 | 8.89% |
| 2026-03-27 | 7.93 | 8.13 | 7.67 | 7.99 | -5.22% | 10.06 | 11.13% |
| 2026-03-26 | 7.67 | 8.45 | 7.44 | 8.43 | +9.77% | 14.06 | 15.34% |
| 2026-03-25 | 6.96 | 7.68 | 6.89 | 7.68 | +10.03% | 8.19 | 9.55% |
| 2026-03-24 | 6.70 | 7.02 | 6.56 | 6.98 | +6.08% | 3.33 | 4.25% |