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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.68 | 16.21 | 15.57 | 16.15 | +2.34% | 1.26 | 3.70% |
| 2026-04-21 | 15.95 | 15.95 | 15.43 | 15.78 | -1.13% | 1.17 | 3.49% |
| 2026-04-20 | 16.08 | 16.14 | 15.72 | 15.96 | -0.75% | 1.35 | 3.97% |
| 2026-04-17 | 16.30 | 16.30 | 15.87 | 16.08 | -1.53% | 1.20 | 3.49% |
| 2026-04-16 | 15.68 | 16.39 | 15.50 | 16.33 | +3.81% | 2.04 | 5.96% |
| 2026-04-15 | 16.22 | 16.29 | 15.69 | 15.73 | -2.66% | 1.51 | 4.44% |
| 2026-04-14 | 16.43 | 16.82 | 15.91 | 16.16 | +0.12% | 1.90 | 5.49% |
| 2026-04-13 | 15.81 | 16.48 | 15.73 | 16.14 | +1.13% | 1.75 | 5.12% |
| 2026-04-10 | 15.96 | 16.21 | 15.79 | 15.96 | +0.44% | 1.35 | 3.95% |
| 2026-04-09 | 15.65 | 16.04 | 15.18 | 15.89 | -0.06% | 1.69 | 5.05% |
| 2026-04-08 | 15.92 | 16.10 | 15.48 | 15.90 | +4.61% | 2.19 | 6.49% |
| 2026-04-07 | 14.75 | 15.58 | 14.68 | 15.20 | +3.75% | 2.11 | 6.50% |
| 2026-04-03 | 15.23 | 15.28 | 14.60 | 14.65 | -3.81% | 1.72 | 5.43% |
| 2026-04-02 | 15.79 | 15.92 | 15.18 | 15.23 | -3.55% | 2.33 | 7.06% |
| 2026-04-01 | 16.04 | 16.35 | 15.50 | 15.79 | +0.19% | 3.13 | 9.23% |
| 2026-03-31 | 16.00 | 17.44 | 15.70 | 15.76 | -1.50% | 4.29 | 12.20% |
| 2026-03-30 | 17.86 | 17.92 | 15.90 | 16.00 | -4.65% | 4.55 | 12.82% |
| 2026-03-27 | 16.92 | 17.40 | 16.38 | 16.78 | -1.29% | 3.10 | 8.62% |
| 2026-03-26 | 18.00 | 18.13 | 16.92 | 17.00 | -4.92% | 3.02 | 8.18% |
| 2026-03-25 | 16.80 | 17.88 | 16.30 | 17.88 | +10.03% | 2.81 | 7.60% |