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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.10 | 17.16 | 16.57 | 16.72 | -1.97% | 6.24 | 0.50% |
| 2025-09-15 | 17.10 | 17.23 | 17.03 | 17.06 | -0.06% | 5.02 | 0.39% |
| 2025-09-12 | 17.21 | 17.31 | 16.92 | 17.07 | -1.48% | 7.35 | 0.58% |
| 2025-09-11 | 17.15 | 17.37 | 17.08 | 17.32 | +0.98% | 5.40 | 0.42% |
| 2025-09-10 | 17.47 | 17.47 | 17.00 | 17.16 | -2.03% | 5.89 | 0.46% |
| 2025-09-09 | 17.69 | 17.93 | 17.32 | 17.51 | -0.95% | 7.41 | 0.57% |
| 2025-09-08 | 17.19 | 17.74 | 17.06 | 17.68 | +2.87% | 10.75 | 0.82% |
| 2025-09-05 | 16.79 | 17.21 | 16.68 | 17.19 | +2.79% | 8.22 | 0.64% |
| 2025-09-04 | 16.96 | 17.01 | 16.50 | 16.72 | -1.99% | 8.47 | 0.67% |
| 2025-09-03 | 16.97 | 17.33 | 16.72 | 17.06 | +1.33% | 8.31 | 0.65% |
| 2025-09-02 | 17.05 | 17.09 | 16.71 | 16.84 | -1.25% | 6.59 | 0.52% |
| 2025-09-01 | 17.11 | 17.24 | 16.91 | 17.05 | +1.27% | 8.12 | 0.63% |
| 2025-08-29 | 16.66 | 17.09 | 16.61 | 16.84 | +0.87% | 8.21 | 0.64% |
| 2025-08-28 | 16.58 | 16.85 | 16.36 | 16.69 | +0.64% | 10.73 | 0.85% |
| 2025-08-27 | 16.75 | 17.02 | 16.55 | 16.58 | -0.87% | 12.03 | 0.95% |
| 2025-08-26 | 16.09 | 16.84 | 15.97 | 16.73 | +3.86% | 15.86 | 1.26% |
| 2025-08-25 | 15.86 | 16.11 | 15.85 | 16.11 | +2.03% | 11.16 | 0.92% |
| 2025-08-22 | 15.92 | 16.04 | 15.65 | 15.79 | +0.18% | 13.56 | 1.13% |
| 2025-08-21 | 15.54 | 15.82 | 15.54 | 15.76 | +1.69% | 10.87 | 0.92% |
| 2025-08-20 | 15.02 | 15.52 | 15.00 | 15.50 | +2.83% | 11.51 | 1.00% |