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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.13 | 12.25 | 12.07 | 12.25 | +0.90% | 0.92 | 3.53% |
| 2025-08-19 | 12.17 | 12.18 | 12.10 | 12.14 | -0.41% | 0.70 | 2.69% |
| 2025-08-18 | 12.07 | 12.27 | 12.02 | 12.19 | +1.16% | 0.97 | 3.75% |
| 2025-08-15 | 11.84 | 12.08 | 11.84 | 12.05 | +1.34% | 0.65 | 2.55% |
| 2025-08-14 | 12.15 | 12.16 | 11.88 | 11.89 | -2.05% | 0.90 | 3.54% |
| 2025-08-13 | 12.15 | 12.20 | 12.10 | 12.14 | 0.00% | 0.52 | 2.02% |
| 2025-08-12 | 12.17 | 12.19 | 12.08 | 12.14 | -0.41% | 0.52 | 2.01% |
| 2025-08-11 | 12.13 | 12.19 | 12.08 | 12.19 | +0.49% | 0.61 | 2.37% |
| 2025-08-08 | 12.14 | 12.18 | 12.08 | 12.13 | 0.00% | 0.38 | 1.47% |
| 2025-08-07 | 12.12 | 12.15 | 12.07 | 12.13 | +0.08% | 0.46 | 1.80% |
| 2025-08-06 | 12.15 | 12.17 | 12.08 | 12.12 | -0.33% | 0.40 | 1.57% |
| 2025-08-05 | 12.12 | 12.17 | 12.11 | 12.16 | +0.33% | 0.43 | 1.67% |
| 2025-08-04 | 11.94 | 12.13 | 11.87 | 12.12 | +1.16% | 0.59 | 2.32% |
| 2025-08-01 | 12.02 | 12.11 | 11.98 | 11.98 | -0.33% | 0.78 | 3.06% |
| 2025-07-31 | 12.30 | 12.31 | 12.01 | 12.02 | -2.11% | 0.85 | 3.30% |
| 2025-07-30 | 12.26 | 12.35 | 12.20 | 12.28 | -0.16% | 0.51 | 1.95% |
| 2025-07-29 | 12.36 | 12.39 | 12.18 | 12.30 | -0.56% | 0.70 | 2.70% |
| 2025-07-28 | 12.50 | 12.50 | 12.34 | 12.37 | -0.80% | 0.68 | 2.60% |
| 2025-07-25 | 12.50 | 12.54 | 12.40 | 12.47 | -0.24% | 0.70 | 2.66% |
| 2025-07-24 | 12.34 | 12.50 | 12.31 | 12.50 | +1.37% | 0.75 | 2.86% |