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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.57 | 16.76 | 16.45 | 16.71 | +0.89% | 5.06 | 0.41% |
| 2025-10-21 | 16.52 | 16.65 | 16.45 | 16.57 | +0.48% | 5.39 | 0.44% |
| 2025-10-20 | 16.75 | 16.81 | 16.40 | 16.49 | -1.18% | 5.21 | 0.42% |
| 2025-10-17 | 16.85 | 16.99 | 16.64 | 16.68 | -1.23% | 5.00 | 0.40% |
| 2025-10-16 | 17.04 | 17.11 | 16.85 | 16.89 | -1.27% | 5.12 | 0.41% |
| 2025-10-15 | 17.21 | 17.30 | 16.85 | 17.11 | -0.29% | 5.98 | 0.47% |
| 2025-10-14 | 17.57 | 17.61 | 17.07 | 17.16 | -1.14% | 7.81 | 0.61% |
| 2025-10-13 | 17.37 | 17.73 | 17.14 | 17.35 | -3.40% | 11.91 | 0.92% |
| 2025-10-10 | 17.75 | 18.29 | 17.53 | 17.97 | +0.94% | 10.02 | 0.75% |
| 2025-10-09 | 17.59 | 17.86 | 17.26 | 17.80 | +1.40% | 9.07 | 0.69% |
| 2025-09-30 | 16.96 | 17.60 | 16.85 | 17.55 | +3.19% | 9.35 | 0.72% |
| 2025-09-29 | 16.52 | 17.04 | 16.46 | 17.01 | +3.42% | 8.59 | 0.69% |
| 2025-09-26 | 16.31 | 16.61 | 16.30 | 16.45 | +0.48% | 5.58 | 0.45% |
| 2025-09-25 | 16.60 | 16.63 | 16.30 | 16.37 | -1.07% | 4.06 | 0.33% |
| 2025-09-24 | 16.44 | 16.58 | 16.27 | 16.55 | +0.72% | 4.46 | 0.36% |
| 2025-09-23 | 16.22 | 16.63 | 16.17 | 16.43 | +1.40% | 7.32 | 0.60% |
| 2025-09-22 | 16.42 | 16.43 | 16.08 | 16.20 | -1.32% | 4.50 | 0.37% |
| 2025-09-19 | 16.46 | 16.55 | 16.33 | 16.42 | -0.54% | 4.18 | 0.34% |
| 2025-09-18 | 16.57 | 16.60 | 16.22 | 16.51 | -0.36% | 7.91 | 0.65% |
| 2025-09-17 | 16.70 | 16.83 | 16.50 | 16.57 | -0.94% | 4.65 | 0.38% |