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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.31 | 23.36 | 22.49 | 22.71 | -4.00% | 14.62 | 0.86% |
| 2026-02-12 | 23.50 | 23.91 | 23.32 | 23.66 | +0.67% | 11.76 | 0.67% |
| 2026-02-11 | 22.91 | 23.59 | 22.75 | 23.50 | +2.58% | 11.63 | 0.67% |
| 2026-02-10 | 22.77 | 23.02 | 22.43 | 22.91 | +1.00% | 11.54 | 0.68% |
| 2026-02-09 | 22.57 | 22.77 | 22.26 | 22.68 | +1.72% | 12.76 | 0.76% |
| 2026-02-06 | 21.40 | 22.61 | 21.35 | 22.29 | +1.85% | 13.55 | 0.82% |
| 2026-02-05 | 22.14 | 22.57 | 21.70 | 21.89 | -1.51% | 12.16 | 0.74% |
| 2026-02-04 | 22.24 | 22.34 | 21.79 | 22.23 | +0.31% | 13.18 | 0.80% |
| 2026-02-03 | 21.78 | 22.22 | 21.35 | 22.16 | +3.74% | 18.10 | 1.12% |
| 2026-02-02 | 22.87 | 22.88 | 21.30 | 21.36 | -8.84% | 30.72 | 1.88% |
| 2026-01-30 | 23.27 | 24.15 | 22.84 | 23.43 | +0.68% | 25.66 | 1.47% |
| 2026-01-29 | 23.96 | 24.31 | 23.16 | 23.27 | -0.92% | 26.83 | 1.54% |
| 2026-01-28 | 22.45 | 23.79 | 22.45 | 23.49 | +5.40% | 26.61 | 1.53% |
| 2026-01-27 | 22.48 | 23.15 | 22.17 | 22.28 | -0.83% | 21.34 | 1.27% |
| 2026-01-26 | 22.16 | 22.61 | 21.94 | 22.47 | +1.47% | 15.92 | 0.96% |
| 2026-01-23 | 21.99 | 22.66 | 21.99 | 22.15 | +1.40% | 19.51 | 1.18% |
| 2026-01-22 | 21.36 | 21.95 | 21.34 | 21.84 | +2.31% | 16.09 | 1.00% |
| 2026-01-21 | 21.69 | 21.77 | 21.12 | 21.35 | -1.10% | 13.08 | 0.82% |
| 2026-01-20 | 21.30 | 21.86 | 20.88 | 21.58 | +3.11% | 20.45 | 1.29% |
| 2026-01-19 | 20.51 | 21.23 | 20.32 | 20.93 | +1.77% | 14.89 | 0.96% |