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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.34 | 17.71 | 17.29 | 17.61 | +1.48% | 3.85 | 0.30% |
| 2025-12-16 | 17.52 | 17.54 | 17.18 | 17.35 | -1.12% | 3.31 | 0.26% |
| 2025-12-15 | 17.35 | 17.81 | 17.35 | 17.55 | +0.34% | 3.70 | 0.28% |
| 2025-12-12 | 17.50 | 17.58 | 17.30 | 17.49 | +0.06% | 5.01 | 0.39% |
| 2025-12-11 | 17.93 | 18.03 | 17.40 | 17.48 | -2.04% | 7.45 | 0.57% |
| 2025-12-10 | 17.78 | 17.90 | 17.73 | 17.85 | +0.17% | 3.24 | 0.24% |
| 2025-12-09 | 18.18 | 18.29 | 17.79 | 17.82 | -2.43% | 4.91 | 0.37% |
| 2025-12-08 | 18.54 | 18.54 | 18.04 | 18.26 | -1.02% | 6.20 | 0.46% |
| 2025-12-05 | 18.32 | 18.59 | 18.21 | 18.45 | +1.14% | 5.11 | 0.37% |
| 2025-12-04 | 18.25 | 18.35 | 18.15 | 18.24 | -0.05% | 4.10 | 0.30% |
| 2025-12-03 | 18.20 | 18.36 | 18.09 | 18.25 | +0.27% | 4.18 | 0.31% |
| 2025-12-02 | 18.24 | 18.40 | 18.05 | 18.20 | -0.22% | 4.81 | 0.35% |
| 2025-12-01 | 17.78 | 18.32 | 17.77 | 18.24 | +2.78% | 9.29 | 0.69% |
| 2025-11-28 | 17.79 | 17.93 | 17.64 | 17.75 | -0.28% | 4.25 | 0.32% |
| 2025-11-27 | 17.62 | 17.93 | 17.59 | 17.80 | +1.01% | 5.09 | 0.38% |
| 2025-11-26 | 17.68 | 17.80 | 17.46 | 17.62 | -0.28% | 4.68 | 0.36% |
| 2025-11-25 | 17.66 | 17.87 | 17.61 | 17.67 | +0.50% | 6.61 | 0.50% |
| 2025-11-24 | 17.81 | 17.84 | 17.49 | 17.58 | -0.67% | 6.33 | 0.48% |
| 2025-11-21 | 17.84 | 18.06 | 17.59 | 17.70 | -2.23% | 8.35 | 0.63% |
| 2025-11-20 | 18.35 | 18.58 | 18.06 | 18.10 | -1.71% | 5.07 | 0.37% |