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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.88 | 16.18 | 15.84 | 16.16 | +1.46% | 9.31 | 0.77% |
| 2025-07-21 | 15.35 | 16.00 | 15.31 | 15.93 | +4.19% | 16.58 | 1.39% |
| 2025-07-18 | 15.16 | 15.35 | 15.15 | 15.28 | +0.90% | 5.63 | 0.49% |
| 2025-07-17 | 15.36 | 15.42 | 15.08 | 15.15 | -1.76% | 6.76 | 0.59% |
| 2025-07-16 | 15.19 | 15.44 | 15.15 | 15.42 | +1.47% | 4.22 | 0.36% |
| 2025-07-15 | 15.72 | 15.76 | 15.20 | 15.20 | -1.14% | 8.99 | 0.77% |
| 2025-07-14 | 15.22 | 15.45 | 15.18 | 15.37 | +1.54% | 5.01 | 0.43% |
| 2025-07-11 | 15.16 | 15.53 | 15.14 | 15.14 | -0.06% | 7.44 | 0.64% |
| 2025-07-10 | 15.48 | 15.53 | 15.14 | 15.15 | -2.07% | 8.89 | 0.77% |
| 2025-07-09 | 15.60 | 15.74 | 15.46 | 15.47 | +0.06% | 5.78 | 0.49% |
| 2025-07-08 | 15.55 | 15.65 | 15.43 | 15.46 | -0.62% | 5.27 | 0.45% |
| 2025-07-07 | 15.56 | 15.59 | 15.49 | 15.56 | +0.12% | 2.26 | 0.19% |
| 2025-07-04 | 15.71 | 15.71 | 15.53 | 15.54 | -1.17% | 4.72 | 0.40% |
| 2025-07-03 | 15.91 | 15.92 | 15.70 | 15.72 | -1.10% | 3.64 | 0.31% |
| 2025-07-02 | 15.79 | 16.01 | 15.69 | 15.90 | +1.17% | 4.76 | 0.40% |
| 2025-07-01 | 15.67 | 15.75 | 15.59 | 15.71 | +0.31% | 2.96 | 0.25% |
| 2025-06-30 | 15.78 | 15.81 | 15.58 | 15.66 | -0.68% | 4.30 | 0.36% |
| 2025-06-27 | 15.60 | 15.90 | 15.52 | 15.77 | +1.44% | 5.79 | 0.49% |
| 2025-06-26 | 15.65 | 15.74 | 15.53 | 15.55 | -0.93% | 4.65 | 0.39% |
| 2025-06-25 | 15.88 | 15.88 | 15.54 | 15.69 | -0.98% | 5.28 | 0.45% |