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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.47 | 12.55 | 12.30 | 12.33 | -1.12% | 1.07 | 4.05% |
| 2025-07-22 | 12.45 | 12.53 | 12.33 | 12.47 | +0.08% | 0.84 | 3.17% |
| 2025-07-21 | 12.28 | 12.53 | 12.22 | 12.46 | +1.46% | 1.18 | 4.47% |
| 2025-07-18 | 12.30 | 12.30 | 12.18 | 12.28 | +0.24% | 0.46 | 1.76% |
| 2025-07-17 | 12.26 | 12.34 | 12.16 | 12.25 | +0.08% | 0.57 | 2.20% |
| 2025-07-16 | 12.13 | 12.28 | 12.12 | 12.24 | +0.57% | 0.62 | 2.40% |
| 2025-07-15 | 12.33 | 12.36 | 12.00 | 12.17 | -1.29% | 0.99 | 3.84% |
| 2025-07-14 | 12.25 | 12.44 | 12.23 | 12.33 | +0.49% | 0.59 | 2.25% |
| 2025-07-11 | 12.22 | 12.28 | 12.10 | 12.27 | +0.24% | 0.74 | 2.85% |
| 2025-07-10 | 12.29 | 12.30 | 12.17 | 12.24 | -0.24% | 0.60 | 2.29% |
| 2025-07-09 | 12.35 | 12.52 | 12.23 | 12.27 | -0.81% | 0.74 | 2.81% |
| 2025-07-08 | 12.31 | 12.38 | 12.20 | 12.37 | +0.16% | 0.84 | 3.23% |
| 2025-07-07 | 12.09 | 12.35 | 12.05 | 12.35 | +2.82% | 1.39 | 5.35% |
| 2025-07-04 | 12.07 | 12.18 | 12.00 | 12.01 | -0.82% | 0.92 | 3.61% |
| 2025-07-03 | 12.28 | 12.62 | 12.05 | 12.11 | -0.98% | 1.92 | 7.39% |
| 2025-07-02 | 12.20 | 12.25 | 12.09 | 12.23 | +0.33% | 0.49 | 1.91% |
| 2025-07-01 | 12.25 | 12.25 | 12.12 | 12.19 | 0.00% | 0.50 | 1.95% |
| 2025-06-30 | 12.11 | 12.24 | 12.07 | 12.19 | +0.66% | 0.55 | 2.12% |
| 2025-06-27 | 12.20 | 12.30 | 12.04 | 12.11 | -1.14% | 0.86 | 3.34% |
| 2025-06-26 | 12.00 | 12.53 | 12.00 | 12.25 | +1.91% | 1.49 | 5.74% |