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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.04 | 6.08 | 5.99 | 6.01 | -0.66% | 0.64 | 0.93% |
| 2025-11-18 | 6.14 | 6.16 | 6.01 | 6.05 | -1.94% | 0.66 | 0.94% |
| 2025-11-17 | 6.20 | 6.20 | 6.12 | 6.17 | -0.48% | 0.75 | 1.07% |
| 2025-11-14 | 6.24 | 6.29 | 6.20 | 6.20 | -0.80% | 0.64 | 0.90% |
| 2025-11-13 | 6.26 | 6.29 | 6.22 | 6.25 | -0.64% | 0.75 | 1.04% |
| 2025-11-12 | 6.29 | 6.31 | 6.26 | 6.29 | -0.16% | 0.71 | 0.98% |
| 2025-11-11 | 6.31 | 6.33 | 6.28 | 6.30 | +0.16% | 0.84 | 1.16% |
| 2025-11-10 | 6.26 | 6.31 | 6.20 | 6.29 | +0.64% | 0.97 | 1.35% |
| 2025-11-07 | 6.21 | 6.29 | 6.21 | 6.25 | +0.16% | 0.76 | 1.06% |
| 2025-11-06 | 6.21 | 6.26 | 6.19 | 6.24 | +0.65% | 0.97 | 1.35% |
| 2025-11-05 | 6.13 | 6.21 | 6.11 | 6.20 | +0.49% | 0.94 | 1.33% |
| 2025-11-04 | 6.15 | 6.22 | 6.12 | 6.17 | +0.82% | 0.96 | 1.35% |
| 2025-11-03 | 6.05 | 6.15 | 6.05 | 6.12 | +0.99% | 0.93 | 1.32% |
| 2025-10-31 | 6.15 | 6.21 | 6.03 | 6.06 | -1.46% | 1.09 | 1.57% |
| 2025-10-30 | 6.16 | 6.24 | 6.11 | 6.15 | +1.65% | 1.75 | 2.48% |
| 2025-10-29 | 5.99 | 6.05 | 5.95 | 6.05 | +0.50% | 0.63 | 0.92% |
| 2025-10-28 | 6.04 | 6.05 | 5.99 | 6.02 | -0.17% | 0.60 | 0.87% |
| 2025-10-27 | 6.00 | 6.06 | 5.94 | 6.03 | +0.84% | 1.03 | 1.50% |
| 2025-10-24 | 6.06 | 6.07 | 5.97 | 5.98 | -1.48% | 0.65 | 0.94% |
| 2025-10-23 | 6.02 | 6.07 | 5.98 | 6.07 | +1.00% | 1.08 | 1.56% |