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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.00 | 15.11 | 14.92 | 15.07 | +0.52% | 6.01 | 0.53% |
| 2025-08-18 | 15.10 | 15.13 | 14.94 | 14.99 | -0.52% | 8.66 | 0.76% |
| 2025-08-15 | 14.94 | 15.13 | 14.88 | 15.07 | +0.91% | 6.38 | 0.56% |
| 2025-08-14 | 15.02 | 15.16 | 14.90 | 14.94 | -0.26% | 6.99 | 0.62% |
| 2025-08-13 | 15.02 | 15.05 | 14.91 | 14.97 | -0.32% | 6.02 | 0.53% |
| 2025-08-12 | 15.04 | 15.16 | 15.00 | 15.02 | +0.06% | 4.19 | 0.37% |
| 2025-08-11 | 15.04 | 15.09 | 14.96 | 15.01 | -0.13% | 3.77 | 0.33% |
| 2025-08-08 | 15.12 | 15.14 | 15.00 | 15.03 | -0.51% | 5.06 | 0.45% |
| 2025-08-07 | 15.25 | 15.25 | 15.07 | 15.11 | -1.08% | 4.00 | 0.35% |
| 2025-08-06 | 15.18 | 15.32 | 15.13 | 15.27 | +0.77% | 4.15 | 0.36% |
| 2025-08-05 | 15.09 | 15.18 | 15.07 | 15.16 | +0.51% | 3.40 | 0.30% |
| 2025-08-04 | 15.08 | 15.16 | 14.99 | 15.08 | -0.32% | 4.95 | 0.43% |
| 2025-08-01 | 15.09 | 15.31 | 15.07 | 15.13 | +0.32% | 5.36 | 0.47% |
| 2025-07-31 | 15.74 | 15.75 | 15.05 | 15.08 | -4.66% | 12.26 | 1.06% |
| 2025-07-30 | 15.59 | 15.96 | 15.50 | 15.82 | +2.07% | 9.19 | 0.77% |
| 2025-07-29 | 15.40 | 15.55 | 15.36 | 15.50 | +0.44% | 4.27 | 0.37% |
| 2025-07-28 | 15.65 | 15.69 | 15.42 | 15.43 | -1.18% | 6.19 | 0.53% |
| 2025-07-25 | 15.68 | 15.85 | 15.60 | 15.61 | -0.49% | 5.58 | 0.47% |
| 2025-07-24 | 15.87 | 15.92 | 15.54 | 15.69 | -1.70% | 9.28 | 0.78% |
| 2025-07-23 | 16.19 | 16.38 | 15.93 | 15.96 | -1.20% | 7.20 | 0.59% |