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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.13 | 33.01 | 30.49 | 31.66 | +0.75% | 59.75 | 2.54% |
| 2026-03-20 | 30.84 | 32.00 | 30.54 | 31.42 | -2.63% | 52.87 | 2.29% |
| 2026-03-19 | 33.23 | 33.51 | 31.57 | 32.27 | +2.41% | 76.09 | 3.16% |
| 2026-03-18 | 32.09 | 32.20 | 30.74 | 31.51 | -3.03% | 57.35 | 2.45% |
| 2026-03-17 | 32.59 | 34.07 | 31.46 | 32.50 | -3.43% | 85.81 | 3.57% |
| 2026-03-16 | 34.24 | 35.98 | 32.70 | 33.65 | -1.64% | 84.08 | 3.32% |
| 2026-03-13 | 33.93 | 34.91 | 32.84 | 34.22 | +2.88% | 88.21 | 3.51% |
| 2026-03-12 | 32.84 | 34.12 | 31.75 | 33.26 | +5.90% | 84.35 | 3.44% |
| 2026-03-11 | 27.95 | 31.41 | 27.95 | 31.41 | +10.02% | 66.28 | 2.99% |
| 2026-03-10 | 27.19 | 29.46 | 27.19 | 28.55 | -5.52% | 70.84 | 3.36% |
| 2026-03-09 | 31.05 | 31.05 | 29.65 | 30.21 | +7.02% | 98.74 | 4.32% |
| 2026-03-06 | 26.48 | 28.77 | 26.09 | 28.23 | +5.30% | 60.85 | 2.97% |
| 2026-03-05 | 25.62 | 27.90 | 24.91 | 26.81 | +0.89% | 59.21 | 3.03% |
| 2026-03-04 | 27.39 | 27.41 | 25.30 | 26.57 | -5.47% | 58.69 | 3.00% |
| 2026-03-03 | 26.66 | 28.52 | 26.13 | 28.11 | +8.32% | 90.11 | 4.43% |
| 2026-03-02 | 25.94 | 25.95 | 24.88 | 25.95 | +9.99% | 60.77 | 3.19% |
| 2026-02-27 | 23.05 | 23.62 | 22.98 | 23.60 | +1.61% | 12.27 | 0.71% |
| 2026-02-26 | 23.14 | 23.51 | 22.96 | 23.22 | +0.34% | 10.75 | 0.62% |
| 2026-02-25 | 23.47 | 23.82 | 23.11 | 23.14 | -1.18% | 17.54 | 1.01% |
| 2026-02-24 | 23.12 | 23.62 | 23.01 | 23.42 | +3.13% | 11.30 | 0.65% |