宝丰能源 sh.600989
26.54
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.50 | 26.76 | 26.19 | 26.54 | -0.04% | 15.78 | 0.82% |
| 2026-05-21 | 26.77 | 27.39 | 26.51 | 26.55 | -3.77% | 22.58 | 1.14% |
| 2026-05-20 | 27.80 | 28.25 | 27.49 | 27.59 | -1.78% | 18.67 | 0.92% |
| 2026-05-19 | 29.03 | 29.07 | 27.88 | 28.09 | -3.90% | 22.26 | 1.08% |
| 2026-05-18 | 29.01 | 29.80 | 28.31 | 29.23 | +2.63% | 29.66 | 1.39% |
| 2026-05-15 | 28.34 | 29.16 | 27.81 | 28.48 | +0.56% | 29.07 | 1.39% |
| 2026-05-14 | 28.20 | 28.83 | 28.07 | 28.32 | -0.53% | 21.15 | 1.02% |
| 2026-05-13 | 28.28 | 28.86 | 28.19 | 28.47 | +1.21% | 22.65 | 1.08% |
| 2026-05-12 | 28.33 | 28.97 | 28.00 | 28.13 | -0.74% | 22.93 | 1.10% |
| 2026-05-11 | 27.75 | 28.66 | 27.70 | 28.34 | +2.61% | 26.02 | 1.26% |
| 2026-05-08 | 28.30 | 28.49 | 27.56 | 27.62 | -1.71% | 26.09 | 1.28% |
| 2026-05-07 | 29.00 | 29.10 | 27.91 | 28.10 | -6.83% | 44.82 | 2.16% |
| 2026-05-06 | 29.78 | 30.23 | 28.86 | 30.16 | -1.76% | 40.53 | 1.86% |
| 2026-04-30 | 31.50 | 31.61 | 30.62 | 30.70 | -1.38% | 30.98 | 1.36% |
| 2026-04-29 | 31.10 | 31.30 | 30.39 | 31.13 | +0.55% | 34.94 | 1.55% |
| 2026-04-28 | 29.79 | 31.30 | 29.57 | 30.96 | +4.38% | 38.69 | 1.73% |
| 2026-04-27 | 29.79 | 30.52 | 29.33 | 29.66 | +0.64% | 38.30 | 1.72% |
| 2026-04-24 | 28.40 | 30.03 | 28.11 | 29.47 | +3.86% | 49.48 | 2.27% |
| 2026-04-23 | 27.81 | 28.67 | 27.31 | 28.38 | +2.20% | 37.63 | 1.80% |
| 2026-04-22 | 27.71 | 27.93 | 27.36 | 27.77 | +1.81% | 25.68 | 1.25% |