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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.11 | 6.12 | 5.98 | 5.99 | -2.28% | 0.73 | 1.06% |
| 2026-02-12 | 6.16 | 6.19 | 6.10 | 6.13 | +0.33% | 0.83 | 1.17% |
| 2026-02-11 | 6.12 | 6.16 | 6.11 | 6.11 | -0.16% | 0.48 | 0.69% |
| 2026-02-10 | 6.15 | 6.15 | 6.09 | 6.12 | -0.16% | 0.52 | 0.74% |
| 2026-02-09 | 6.17 | 6.19 | 6.12 | 6.13 | -0.16% | 0.62 | 0.88% |
| 2026-02-06 | 6.09 | 6.19 | 6.09 | 6.14 | +0.49% | 0.57 | 0.81% |
| 2026-02-05 | 6.19 | 6.19 | 6.10 | 6.11 | -1.45% | 0.47 | 0.66% |
| 2026-02-04 | 6.10 | 6.20 | 6.09 | 6.20 | +1.64% | 0.75 | 1.06% |
| 2026-02-03 | 6.13 | 6.17 | 6.06 | 6.10 | +0.33% | 0.71 | 1.02% |
| 2026-02-02 | 6.19 | 6.26 | 6.05 | 6.08 | -1.62% | 0.89 | 1.26% |
| 2026-01-30 | 6.15 | 6.23 | 6.10 | 6.18 | +0.16% | 0.80 | 1.13% |
| 2026-01-29 | 6.18 | 6.19 | 6.12 | 6.17 | -0.32% | 0.57 | 0.81% |
| 2026-01-28 | 6.12 | 6.20 | 6.10 | 6.19 | +0.98% | 0.65 | 0.92% |
| 2026-01-27 | 6.19 | 6.21 | 6.05 | 6.13 | -1.76% | 0.83 | 1.19% |
| 2026-01-26 | 6.14 | 6.27 | 6.11 | 6.24 | +1.63% | 0.95 | 1.34% |
| 2026-01-23 | 6.13 | 6.16 | 6.11 | 6.14 | 0.00% | 0.56 | 0.79% |
| 2026-01-22 | 6.10 | 6.16 | 6.09 | 6.14 | +0.49% | 0.63 | 0.89% |
| 2026-01-21 | 6.12 | 6.17 | 6.06 | 6.11 | -0.65% | 0.68 | 0.97% |
| 2026-01-20 | 6.09 | 6.18 | 6.06 | 6.15 | +1.32% | 1.37 | 1.95% |
| 2026-01-19 | 5.91 | 6.07 | 5.90 | 6.07 | +2.88% | 1.07 | 1.56% |