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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.02 | 6.05 | 6.00 | 6.01 | -0.33% | 0.58 | 0.84% |
| 2025-10-21 | 6.00 | 6.04 | 5.97 | 6.03 | +0.50% | 0.98 | 1.42% |
| 2025-10-20 | 5.97 | 6.01 | 5.88 | 6.00 | +1.01% | 1.03 | 1.51% |
| 2025-10-17 | 5.99 | 6.02 | 5.93 | 5.94 | -0.83% | 0.73 | 1.07% |
| 2025-10-16 | 6.00 | 6.00 | 5.93 | 5.99 | 0.00% | 0.68 | 1.00% |
| 2025-10-15 | 5.97 | 6.00 | 5.91 | 5.99 | +1.01% | 0.84 | 1.23% |
| 2025-10-14 | 5.90 | 5.96 | 5.87 | 5.93 | +0.51% | 0.91 | 1.33% |
| 2025-10-13 | 5.82 | 5.92 | 5.77 | 5.90 | -0.17% | 0.88 | 1.32% |
| 2025-10-10 | 5.81 | 5.92 | 5.78 | 5.91 | +1.55% | 0.90 | 1.34% |
| 2025-10-09 | 5.69 | 5.83 | 5.68 | 5.82 | +2.46% | 0.80 | 1.21% |
| 2025-09-30 | 5.71 | 5.72 | 5.66 | 5.68 | -0.53% | 0.31 | 0.47% |
| 2025-09-29 | 5.70 | 5.73 | 5.63 | 5.71 | +0.18% | 0.42 | 0.64% |
| 2025-09-26 | 5.66 | 5.72 | 5.65 | 5.70 | +0.18% | 0.39 | 0.60% |
| 2025-09-25 | 5.75 | 5.77 | 5.66 | 5.69 | -1.39% | 0.51 | 0.77% |
| 2025-09-24 | 5.73 | 5.80 | 5.72 | 5.77 | +0.70% | 0.51 | 0.77% |
| 2025-09-23 | 5.73 | 5.74 | 5.66 | 5.73 | -0.17% | 0.43 | 0.66% |
| 2025-09-22 | 5.79 | 5.79 | 5.71 | 5.74 | -0.69% | 0.47 | 0.71% |
| 2025-09-19 | 5.78 | 5.81 | 5.75 | 5.78 | 0.00% | 0.40 | 0.61% |
| 2025-09-18 | 5.87 | 5.88 | 5.76 | 5.78 | -1.53% | 0.82 | 1.24% |
| 2025-09-17 | 5.85 | 5.88 | 5.83 | 5.87 | +0.34% | 0.52 | 0.77% |