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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.74 | 12.26 | 11.73 | 12.02 | +2.46% | 1.30 | 5.11% |
| 2025-06-24 | 11.63 | 11.76 | 11.61 | 11.73 | +0.86% | 0.43 | 1.75% |
| 2025-06-23 | 11.40 | 11.63 | 11.40 | 11.63 | +0.60% | 0.34 | 1.38% |
| 2025-06-20 | 11.61 | 11.68 | 11.55 | 11.56 | -0.43% | 0.30 | 1.22% |
| 2025-06-19 | 11.83 | 11.87 | 11.58 | 11.61 | -2.18% | 0.62 | 2.51% |
| 2025-06-18 | 11.97 | 11.99 | 11.81 | 11.87 | -0.83% | 0.37 | 1.47% |
| 2025-06-17 | 12.03 | 12.05 | 11.89 | 11.97 | -0.50% | 0.43 | 1.70% |
| 2025-06-16 | 12.06 | 12.21 | 12.02 | 12.03 | -0.58% | 0.61 | 2.36% |
| 2025-06-13 | 12.03 | 12.33 | 12.03 | 12.10 | +0.08% | 1.21 | 4.69% |
| 2025-06-12 | 11.95 | 12.12 | 11.91 | 12.09 | +0.83% | 0.59 | 2.32% |
| 2025-06-11 | 11.91 | 12.05 | 11.91 | 11.99 | +0.25% | 0.43 | 1.69% |
| 2025-06-10 | 12.10 | 12.11 | 11.85 | 11.96 | -1.15% | 0.50 | 1.97% |
| 2025-06-09 | 12.04 | 12.10 | 12.01 | 12.10 | +0.58% | 0.38 | 1.48% |
| 2025-06-06 | 12.03 | 12.03 | 11.97 | 12.03 | 0.00% | 0.25 | 0.99% |
| 2025-06-05 | 11.97 | 12.13 | 11.96 | 12.03 | +0.25% | 0.47 | 1.83% |
| 2025-06-04 | 11.86 | 12.01 | 11.83 | 12.00 | +1.09% | 0.37 | 1.46% |
| 2025-06-03 | 11.81 | 11.89 | 11.74 | 11.87 | +0.51% | 0.34 | 1.35% |
| 2025-05-30 | 11.95 | 11.99 | 11.80 | 11.81 | -1.33% | 0.49 | 1.94% |
| 2025-05-29 | 11.86 | 12.00 | 11.83 | 11.97 | +1.01% | 0.44 | 1.73% |
| 2025-05-28 | 11.91 | 11.93 | 11.79 | 11.85 | -0.42% | 0.44 | 1.77% |