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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.27 | 18.47 | 18.26 | 18.42 | +1.19% | 5.47 | 0.40% |
| 2025-11-18 | 18.83 | 18.90 | 18.12 | 18.20 | -4.15% | 11.85 | 0.87% |
| 2025-11-17 | 19.05 | 19.22 | 18.69 | 18.99 | -0.62% | 7.49 | 0.53% |
| 2025-11-14 | 19.36 | 19.62 | 19.06 | 19.11 | -1.97% | 9.42 | 0.66% |
| 2025-11-13 | 19.57 | 19.60 | 19.19 | 19.49 | -0.55% | 9.38 | 0.65% |
| 2025-11-12 | 19.52 | 19.99 | 19.30 | 19.60 | +0.45% | 16.95 | 1.16% |
| 2025-11-11 | 19.12 | 19.65 | 18.83 | 19.51 | +2.01% | 15.79 | 1.10% |
| 2025-11-10 | 19.27 | 19.76 | 18.95 | 19.13 | +0.31% | 15.98 | 1.11% |
| 2025-11-07 | 18.45 | 19.24 | 18.35 | 19.07 | +3.37% | 14.82 | 1.06% |
| 2025-11-06 | 18.33 | 18.69 | 18.06 | 18.45 | +2.30% | 11.06 | 0.81% |
| 2025-11-05 | 17.85 | 18.15 | 17.75 | 18.03 | -0.44% | 7.07 | 0.53% |
| 2025-11-04 | 18.64 | 18.71 | 17.98 | 18.11 | -2.80% | 8.05 | 0.59% |
| 2025-11-03 | 18.24 | 18.74 | 18.16 | 18.64 | +2.49% | 14.44 | 1.05% |
| 2025-10-31 | 18.42 | 18.60 | 18.05 | 18.18 | -1.18% | 7.91 | 0.58% |
| 2025-10-30 | 18.01 | 18.68 | 17.99 | 18.40 | +2.53% | 13.01 | 0.95% |
| 2025-10-29 | 17.78 | 17.97 | 17.61 | 17.95 | +0.94% | 7.41 | 0.56% |
| 2025-10-28 | 18.21 | 18.40 | 17.73 | 17.78 | -2.44% | 12.32 | 0.92% |
| 2025-10-27 | 17.83 | 18.27 | 17.55 | 18.22 | +2.10% | 17.89 | 1.34% |
| 2025-10-24 | 17.75 | 18.32 | 17.43 | 17.85 | +4.62% | 28.99 | 2.18% |
| 2025-10-23 | 16.66 | 17.09 | 16.54 | 17.06 | +2.06% | 7.36 | 0.59% |