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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.86 | 5.87 | 5.81 | 5.85 | 0.00% | 0.51 | 0.77% |
| 2025-09-15 | 5.91 | 5.92 | 5.84 | 5.85 | -0.68% | 0.61 | 0.90% |
| 2025-09-12 | 5.92 | 5.93 | 5.88 | 5.89 | -0.34% | 0.52 | 0.78% |
| 2025-09-11 | 5.90 | 5.92 | 5.85 | 5.91 | +0.17% | 0.60 | 0.88% |
| 2025-09-10 | 5.90 | 5.91 | 5.85 | 5.90 | 0.00% | 0.50 | 0.74% |
| 2025-09-09 | 5.91 | 5.93 | 5.87 | 5.90 | 0.00% | 0.63 | 0.93% |
| 2025-09-08 | 5.84 | 5.90 | 5.83 | 5.90 | +1.03% | 0.80 | 1.19% |
| 2025-09-05 | 5.81 | 5.85 | 5.78 | 5.84 | +0.34% | 0.65 | 0.97% |
| 2025-09-04 | 5.80 | 5.84 | 5.78 | 5.82 | +0.17% | 0.78 | 1.17% |
| 2025-09-03 | 5.90 | 5.90 | 5.80 | 5.81 | -1.36% | 0.69 | 1.03% |
| 2025-09-02 | 5.87 | 5.90 | 5.83 | 5.89 | +0.34% | 0.81 | 1.20% |
| 2025-09-01 | 5.91 | 5.93 | 5.83 | 5.87 | -0.34% | 1.16 | 1.73% |
| 2025-08-29 | 5.90 | 5.93 | 5.87 | 5.89 | 0.00% | 0.86 | 1.26% |
| 2025-08-28 | 5.96 | 5.96 | 5.83 | 5.89 | -0.51% | 1.57 | 2.32% |
| 2025-08-27 | 6.00 | 6.06 | 5.92 | 5.92 | -1.50% | 1.24 | 1.80% |
| 2025-08-26 | 6.02 | 6.03 | 5.97 | 6.01 | 0.00% | 0.87 | 1.27% |
| 2025-08-25 | 5.99 | 6.02 | 5.97 | 6.01 | +0.33% | 1.09 | 1.58% |
| 2025-08-22 | 5.99 | 6.01 | 5.93 | 5.99 | +0.17% | 0.86 | 1.26% |
| 2025-08-21 | 5.98 | 6.02 | 5.96 | 5.98 | +0.17% | 1.08 | 1.57% |
| 2025-08-20 | 5.96 | 5.97 | 5.93 | 5.97 | +0.17% | 0.72 | 1.05% |