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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.09 | 12.10 | 11.86 | 11.90 | -1.57% | 0.67 | 2.66% |
| 2025-05-26 | 11.99 | 12.17 | 11.95 | 12.09 | +0.75% | 0.58 | 2.26% |
| 2025-05-23 | 12.19 | 12.24 | 11.99 | 12.00 | -1.63% | 0.64 | 2.48% |
| 2025-05-22 | 12.46 | 12.52 | 12.18 | 12.20 | -2.62% | 0.84 | 3.21% |
| 2025-05-21 | 12.59 | 12.70 | 12.53 | 12.53 | -0.71% | 0.60 | 2.24% |
| 2025-05-20 | 12.52 | 12.66 | 12.43 | 12.62 | +0.80% | 0.61 | 2.30% |
| 2025-05-19 | 12.47 | 12.53 | 12.41 | 12.52 | +0.40% | 0.37 | 1.38% |
| 2025-05-16 | 12.47 | 12.64 | 12.47 | 12.47 | -0.56% | 0.45 | 1.70% |
| 2025-05-15 | 12.68 | 12.84 | 12.53 | 12.54 | -1.33% | 0.64 | 2.37% |
| 2025-05-14 | 12.66 | 12.72 | 12.54 | 12.71 | +0.08% | 0.73 | 2.71% |
| 2025-05-13 | 12.88 | 12.92 | 12.68 | 12.70 | -1.09% | 0.78 | 2.90% |
| 2025-05-12 | 12.80 | 12.87 | 12.66 | 12.84 | +0.16% | 1.20 | 4.43% |
| 2025-05-09 | 12.40 | 13.20 | 12.28 | 12.82 | +3.29% | 2.16 | 7.96% |
| 2025-05-08 | 12.32 | 12.42 | 12.25 | 12.41 | +0.81% | 0.64 | 2.44% |
| 2025-05-07 | 12.31 | 12.38 | 12.18 | 12.31 | +0.57% | 0.73 | 2.79% |
| 2025-05-06 | 12.01 | 12.24 | 12.01 | 12.24 | +1.91% | 0.62 | 2.42% |