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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.68 | 5.73 | 5.61 | 5.70 | +0.35% | 0.56 | 0.87% |
| 2025-12-16 | 5.75 | 5.75 | 5.63 | 5.68 | -1.22% | 0.67 | 1.04% |
| 2025-12-15 | 5.75 | 5.80 | 5.71 | 5.75 | 0.00% | 0.75 | 1.13% |
| 2025-12-12 | 5.74 | 5.83 | 5.73 | 5.75 | +0.17% | 1.06 | 1.60% |
| 2025-12-11 | 5.79 | 5.80 | 5.71 | 5.74 | -0.69% | 0.65 | 0.99% |
| 2025-12-10 | 5.82 | 5.82 | 5.71 | 5.78 | -0.52% | 0.78 | 1.19% |
| 2025-12-09 | 5.88 | 5.90 | 5.81 | 5.81 | -1.19% | 0.55 | 0.81% |
| 2025-12-08 | 5.91 | 5.94 | 5.86 | 5.88 | -0.51% | 0.62 | 0.91% |
| 2025-12-05 | 5.88 | 5.92 | 5.84 | 5.91 | +0.34% | 0.47 | 0.70% |
| 2025-12-04 | 5.92 | 5.93 | 5.87 | 5.89 | -0.51% | 0.37 | 0.55% |
| 2025-12-03 | 5.86 | 5.92 | 5.83 | 5.92 | +1.02% | 0.54 | 0.80% |
| 2025-12-02 | 5.84 | 5.87 | 5.80 | 5.86 | +0.34% | 0.47 | 0.71% |
| 2025-12-01 | 5.84 | 5.88 | 5.83 | 5.84 | 0.00% | 0.55 | 0.82% |
| 2025-11-28 | 5.82 | 5.85 | 5.78 | 5.84 | +0.34% | 0.36 | 0.54% |
| 2025-11-27 | 5.82 | 5.86 | 5.76 | 5.82 | 0.00% | 0.53 | 0.80% |
| 2025-11-26 | 5.83 | 5.87 | 5.80 | 5.82 | +0.17% | 0.46 | 0.68% |
| 2025-11-25 | 5.81 | 5.86 | 5.78 | 5.81 | +0.52% | 0.75 | 1.12% |
| 2025-11-24 | 5.84 | 5.88 | 5.76 | 5.78 | -0.86% | 1.06 | 1.60% |
| 2025-11-21 | 5.97 | 5.99 | 5.81 | 5.83 | -3.16% | 0.94 | 1.39% |
| 2025-11-20 | 6.03 | 6.05 | 5.98 | 6.02 | +0.17% | 0.52 | 0.75% |