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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.90 | 5.98 | 5.89 | 5.90 | +0.51% | 0.92 | 1.35% |
| 2026-01-15 | 5.84 | 5.88 | 5.82 | 5.87 | +0.34% | 0.48 | 0.72% |
| 2026-01-14 | 5.86 | 5.90 | 5.80 | 5.85 | -0.17% | 0.81 | 1.21% |
| 2026-01-13 | 5.88 | 5.90 | 5.80 | 5.86 | -0.17% | 0.85 | 1.27% |
| 2026-01-12 | 5.80 | 5.87 | 5.76 | 5.87 | +1.21% | 1.07 | 1.60% |
| 2026-01-09 | 5.79 | 5.82 | 5.76 | 5.80 | 0.00% | 0.48 | 0.72% |
| 2026-01-08 | 5.79 | 5.81 | 5.75 | 5.80 | +0.17% | 0.53 | 0.79% |
| 2026-01-07 | 5.83 | 5.84 | 5.78 | 5.79 | -0.52% | 0.57 | 0.86% |
| 2026-01-06 | 5.77 | 5.83 | 5.75 | 5.82 | +1.04% | 0.77 | 1.16% |
| 2026-01-05 | 5.69 | 5.77 | 5.68 | 5.76 | +1.41% | 0.60 | 0.92% |
| 2025-12-31 | 5.66 | 5.69 | 5.64 | 5.68 | +0.53% | 0.36 | 0.55% |
| 2025-12-30 | 5.69 | 5.69 | 5.63 | 5.65 | -0.88% | 0.49 | 0.76% |
| 2025-12-29 | 5.76 | 5.76 | 5.69 | 5.70 | -1.04% | 0.52 | 0.78% |
| 2025-12-26 | 5.77 | 5.78 | 5.73 | 5.76 | 0.00% | 0.47 | 0.72% |
| 2025-12-25 | 5.76 | 5.78 | 5.74 | 5.76 | 0.00% | 0.38 | 0.57% |
| 2025-12-24 | 5.73 | 5.77 | 5.71 | 5.76 | +0.35% | 0.36 | 0.54% |
| 2025-12-23 | 5.75 | 5.80 | 5.72 | 5.74 | 0.00% | 0.53 | 0.80% |
| 2025-12-22 | 5.78 | 5.79 | 5.74 | 5.74 | -0.35% | 0.49 | 0.74% |
| 2025-12-19 | 5.73 | 5.79 | 5.72 | 5.76 | +0.52% | 0.44 | 0.66% |
| 2025-12-18 | 5.70 | 5.75 | 5.68 | 5.73 | +0.53% | 0.45 | 0.69% |