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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.97 | 27.46 | 26.23 | 27.27 | +1.10% | 22.91 | 1.14% |
| 2026-04-20 | 27.21 | 27.53 | 26.78 | 26.98 | -1.41% | 26.24 | 1.30% |
| 2026-04-17 | 27.90 | 27.96 | 27.28 | 27.36 | -1.46% | 22.68 | 1.11% |
| 2026-04-16 | 27.79 | 28.09 | 27.65 | 27.77 | -0.95% | 22.41 | 1.08% |
| 2026-04-15 | 28.53 | 28.69 | 27.65 | 28.03 | -3.63% | 37.20 | 1.78% |
| 2026-04-14 | 29.09 | 29.32 | 28.48 | 29.09 | -2.22% | 27.35 | 1.27% |
| 2026-04-13 | 29.90 | 30.40 | 28.80 | 29.75 | +0.94% | 39.52 | 1.79% |
| 2026-04-10 | 28.86 | 29.55 | 28.83 | 29.47 | +0.88% | 22.81 | 1.05% |
| 2026-04-09 | 28.60 | 29.57 | 28.30 | 29.22 | +3.67% | 36.99 | 1.72% |
| 2026-04-08 | 27.85 | 28.66 | 27.30 | 28.18 | -7.09% | 50.86 | 2.43% |
| 2026-04-07 | 28.66 | 30.57 | 28.52 | 30.33 | +7.51% | 38.26 | 1.72% |
| 2026-04-03 | 28.95 | 29.04 | 27.93 | 28.21 | -2.55% | 22.31 | 1.06% |
| 2026-04-02 | 28.51 | 29.37 | 28.50 | 28.95 | +2.12% | 28.89 | 1.34% |
| 2026-04-01 | 28.65 | 29.07 | 28.23 | 28.35 | -1.07% | 31.02 | 1.46% |
| 2026-03-31 | 29.57 | 30.32 | 28.50 | 28.65 | -3.62% | 34.84 | 1.61% |
| 2026-03-30 | 30.77 | 31.06 | 29.65 | 29.73 | +0.17% | 37.40 | 1.66% |
| 2026-03-27 | 29.41 | 30.07 | 28.76 | 29.68 | +1.01% | 38.40 | 1.75% |
| 2026-03-26 | 29.93 | 30.44 | 29.28 | 29.38 | -1.81% | 34.51 | 1.56% |
| 2026-03-25 | 29.48 | 30.13 | 29.26 | 29.93 | -3.22% | 51.63 | 2.34% |
| 2026-03-24 | 30.68 | 31.21 | 30.16 | 30.92 | -2.34% | 39.58 | 1.73% |