百通能源 sz.001376
13.89
-1.56%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.10 | 14.40 | 13.75 | 13.89 | -1.56% | 1.80 | 6.00% |
| 2026-05-22 | 13.19 | 14.48 | 13.07 | 14.11 | +6.97% | 3.04 | 10.23% |
| 2026-05-21 | 13.88 | 14.07 | 13.18 | 13.19 | -5.31% | 1.70 | 5.85% |
| 2026-05-20 | 13.84 | 14.29 | 13.67 | 13.93 | -0.92% | 1.82 | 6.09% |
| 2026-05-19 | 13.60 | 14.16 | 13.36 | 14.06 | +3.08% | 1.89 | 6.44% |
| 2026-05-18 | 13.70 | 13.83 | 13.28 | 13.64 | -1.45% | 1.50 | 5.14% |
| 2026-05-15 | 14.59 | 14.73 | 13.75 | 13.84 | -5.98% | 2.77 | 9.27% |
| 2026-05-14 | 15.61 | 15.61 | 14.51 | 14.72 | -5.52% | 3.71 | 11.67% |
| 2026-05-13 | 15.52 | 15.84 | 15.35 | 15.58 | +0.84% | 1.80 | 5.42% |
| 2026-05-12 | 15.75 | 16.00 | 15.40 | 15.45 | -1.59% | 1.71 | 5.11% |
| 2026-05-11 | 15.94 | 16.07 | 15.52 | 15.70 | -1.13% | 1.75 | 5.18% |
| 2026-05-08 | 15.56 | 16.20 | 15.47 | 15.88 | +1.99% | 1.86 | 5.49% |
| 2026-05-07 | 15.23 | 15.69 | 15.13 | 15.57 | +2.50% | 1.84 | 5.57% |
| 2026-05-06 | 15.20 | 15.32 | 15.05 | 15.19 | +0.13% | 1.67 | 5.15% |
| 2026-04-30 | 15.26 | 15.38 | 15.05 | 15.17 | -0.52% | 1.17 | 3.62% |
| 2026-04-29 | 14.98 | 15.53 | 14.95 | 15.25 | +1.40% | 1.35 | 4.10% |
| 2026-04-28 | 15.35 | 15.48 | 14.86 | 15.04 | -3.16% | 1.49 | 4.64% |
| 2026-04-27 | 15.47 | 15.63 | 15.26 | 15.53 | +0.13% | 1.55 | 4.68% |
| 2026-04-24 | 15.68 | 15.98 | 15.47 | 15.51 | -2.27% | 1.37 | 4.09% |
| 2026-04-23 | 16.16 | 16.25 | 15.51 | 15.87 | -1.73% | 1.74 | 5.16% |