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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.91 | 16.00 | 15.69 | 15.74 | -1.04% | 2.40 | 0.20% |
| 2025-05-23 | 15.87 | 16.07 | 15.77 | 15.91 | +0.24% | 3.27 | 0.27% |
| 2025-05-22 | 16.19 | 16.19 | 15.82 | 15.87 | -2.10% | 3.73 | 0.31% |
| 2025-05-21 | 16.14 | 16.31 | 15.90 | 16.21 | 0.00% | 4.81 | 0.40% |
| 2025-05-20 | 15.81 | 16.30 | 15.70 | 16.21 | +2.45% | 4.85 | 0.40% |
| 2025-05-19 | 15.81 | 16.03 | 15.65 | 15.82 | 0.00% | 4.31 | 0.36% |
| 2025-05-16 | 15.58 | 16.02 | 15.54 | 15.82 | +1.94% | 6.07 | 0.51% |
| 2025-05-15 | 15.49 | 15.60 | 15.18 | 15.52 | +2.37% | 5.93 | 0.51% |
| 2025-05-14 | 15.14 | 15.24 | 14.92 | 15.16 | +0.58% | 3.22 | 0.28% |
| 2025-05-13 | 14.97 | 15.24 | 14.88 | 15.07 | +0.91% | 3.76 | 0.33% |
| 2025-05-12 | 14.82 | 14.94 | 14.70 | 14.94 | +0.96% | 3.29 | 0.29% |
| 2025-05-09 | 14.77 | 14.82 | 14.67 | 14.79 | +0.26% | 2.21 | 0.19% |
| 2025-05-08 | 14.85 | 14.93 | 14.61 | 14.76 | -1.14% | 5.85 | 0.51% |
| 2025-05-07 | 15.08 | 15.14 | 14.82 | 14.93 | +0.06% | 3.79 | 0.33% |
| 2025-05-06 | 15.09 | 15.12 | 14.60 | 14.92 | -1.56% | 6.40 | 0.56% |