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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.88 | 16.09 | 15.82 | 15.85 | -1.51% | 6.78 | 0.56% |
| 2025-06-23 | 16.27 | 16.48 | 16.01 | 16.09 | +0.48% | 7.66 | 0.63% |
| 2025-06-20 | 16.26 | 16.52 | 16.01 | 16.01 | -1.20% | 7.48 | 0.61% |
| 2025-06-19 | 16.11 | 16.25 | 15.99 | 16.21 | +0.12% | 4.65 | 0.38% |
| 2025-06-18 | 16.17 | 16.41 | 15.96 | 16.19 | +1.52% | 6.15 | 0.50% |
| 2025-06-17 | 15.99 | 16.10 | 15.77 | 15.94 | -0.48% | 4.50 | 0.37% |
| 2025-06-16 | 16.35 | 16.53 | 15.92 | 16.02 | -0.60% | 7.72 | 0.63% |
| 2025-06-13 | 15.91 | 16.37 | 15.85 | 16.12 | +3.30% | 11.66 | 0.96% |
| 2025-06-12 | 15.57 | 15.67 | 15.52 | 15.60 | +0.50% | 2.64 | 0.22% |
| 2025-06-11 | 15.62 | 15.73 | 15.52 | 15.53 | -0.56% | 4.50 | 0.38% |
| 2025-06-10 | 15.78 | 15.96 | 15.53 | 15.61 | -1.11% | 4.34 | 0.37% |
| 2025-06-09 | 15.98 | 16.09 | 15.63 | 15.79 | -1.15% | 5.66 | 0.47% |
| 2025-06-06 | 15.77 | 16.11 | 15.72 | 15.97 | +1.17% | 6.40 | 0.53% |
| 2025-06-05 | 15.55 | 16.92 | 15.44 | 15.79 | +1.69% | 13.17 | 1.09% |
| 2025-06-04 | 15.64 | 15.80 | 15.47 | 15.53 | -0.68% | 3.31 | 0.28% |
| 2025-06-03 | 15.51 | 15.79 | 15.33 | 15.63 | +0.69% | 4.81 | 0.41% |
| 2025-05-30 | 15.59 | 15.66 | 15.35 | 15.53 | -0.81% | 2.88 | 0.25% |
| 2025-05-29 | 15.62 | 15.74 | 15.55 | 15.65 | +0.06% | 3.03 | 0.26% |
| 2025-05-28 | 15.77 | 15.93 | 15.62 | 15.64 | -0.62% | 2.59 | 0.22% |
| 2025-05-27 | 15.71 | 15.84 | 15.60 | 15.74 | 0.00% | 2.57 | 0.22% |