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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.93 | 16.38 | 15.63 | 16.25 | +4.10% | 2.16 | 6.31% |
| 2026-03-23 | 16.03 | 16.23 | 15.45 | 15.61 | -5.39% | 2.45 | 7.26% |
| 2026-03-20 | 17.00 | 17.28 | 16.38 | 16.50 | -1.96% | 2.60 | 7.23% |
| 2026-03-19 | 18.00 | 18.10 | 16.67 | 16.83 | -7.93% | 3.43 | 9.36% |
| 2026-03-18 | 19.65 | 19.82 | 17.98 | 18.28 | -6.92% | 3.56 | 8.95% |
| 2026-03-17 | 21.07 | 21.18 | 19.59 | 19.64 | -5.94% | 2.12 | 4.91% |
| 2026-03-16 | 21.94 | 22.32 | 20.82 | 20.88 | -4.09% | 3.38 | 7.38% |
| 2026-03-13 | 22.37 | 23.40 | 21.60 | 21.77 | -1.18% | 4.48 | 9.30% |
| 2026-03-12 | 20.86 | 22.22 | 20.32 | 22.03 | +6.58% | 4.79 | 10.34% |
| 2026-03-11 | 20.70 | 21.07 | 20.02 | 20.67 | +0.29% | 2.29 | 5.19% |
| 2026-03-10 | 20.71 | 20.98 | 20.24 | 20.61 | -0.96% | 2.32 | 5.28% |
| 2026-03-09 | 20.87 | 21.15 | 19.71 | 20.81 | -1.61% | 3.52 | 8.04% |
| 2026-03-06 | 22.10 | 22.10 | 20.98 | 21.15 | -4.86% | 3.33 | 7.35% |
| 2026-03-05 | 24.05 | 24.50 | 21.59 | 22.23 | -2.93% | 6.02 | 12.49% |
| 2026-03-04 | 21.33 | 23.40 | 20.90 | 22.90 | +7.01% | 6.68 | 13.78% |
| 2026-03-03 | 22.66 | 23.72 | 21.01 | 21.40 | -3.04% | 5.67 | 11.91% |
| 2026-03-02 | 21.20 | 22.52 | 20.61 | 22.07 | +5.60% | 5.99 | 12.85% |
| 2026-02-27 | 20.17 | 21.18 | 19.94 | 20.90 | +3.98% | 3.88 | 8.83% |
| 2026-02-26 | 20.59 | 21.07 | 19.86 | 20.10 | -2.33% | 2.54 | 5.89% |
| 2026-02-25 | 19.92 | 21.07 | 19.58 | 20.58 | +3.26% | 3.59 | 8.20% |