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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.98 | 21.09 | 20.24 | 20.57 | -1.00% | 16.76 | 1.10% |
| 2026-01-15 | 20.54 | 21.06 | 20.41 | 20.78 | +1.59% | 15.22 | 0.99% |
| 2026-01-14 | 19.33 | 20.74 | 19.28 | 20.45 | +6.96% | 23.77 | 1.58% |
| 2026-01-13 | 19.23 | 19.53 | 19.05 | 19.12 | +0.10% | 9.53 | 0.67% |
| 2026-01-12 | 19.53 | 19.59 | 19.03 | 19.10 | -2.32% | 10.28 | 0.72% |
| 2026-01-09 | 20.05 | 20.19 | 19.42 | 19.55 | -2.03% | 14.98 | 1.02% |
| 2026-01-08 | 20.21 | 20.21 | 19.72 | 19.96 | -1.46% | 9.33 | 0.63% |
| 2026-01-07 | 20.11 | 20.57 | 20.06 | 20.25 | +0.79% | 11.61 | 0.77% |
| 2026-01-06 | 19.14 | 20.30 | 19.13 | 20.10 | +4.51% | 16.91 | 1.15% |
| 2026-01-05 | 19.42 | 19.50 | 19.03 | 19.23 | -0.66% | 7.68 | 0.54% |
| 2025-12-31 | 19.21 | 19.41 | 19.06 | 19.36 | +0.77% | 5.96 | 0.42% |
| 2025-12-30 | 18.72 | 19.39 | 18.64 | 19.21 | +2.47% | 8.41 | 0.59% |
| 2025-12-29 | 18.64 | 19.02 | 18.44 | 18.74 | +0.69% | 7.04 | 0.50% |
| 2025-12-26 | 18.40 | 18.68 | 18.33 | 18.62 | +1.18% | 5.44 | 0.40% |
| 2025-12-25 | 18.44 | 18.53 | 18.32 | 18.40 | -0.05% | 3.95 | 0.29% |
| 2025-12-24 | 18.09 | 18.46 | 17.86 | 18.41 | +1.91% | 7.00 | 0.52% |
| 2025-12-23 | 18.08 | 18.12 | 17.92 | 18.06 | +0.11% | 3.60 | 0.27% |
| 2025-12-22 | 18.04 | 18.12 | 17.94 | 18.04 | -0.05% | 3.87 | 0.29% |
| 2025-12-19 | 17.83 | 18.10 | 17.71 | 18.05 | +1.44% | 5.83 | 0.44% |
| 2025-12-18 | 17.60 | 17.98 | 17.50 | 17.80 | +1.06% | 4.50 | 0.34% |