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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.25 | 20.48 | 19.18 | 19.93 | +4.18% | 4.65 | 10.95% |
| 2026-02-13 | 20.39 | 20.47 | 19.06 | 19.13 | -6.23% | 2.91 | 6.94% |
| 2026-02-12 | 21.13 | 21.13 | 20.20 | 20.40 | -3.45% | 3.53 | 8.05% |
| 2026-02-11 | 19.17 | 21.13 | 19.01 | 21.13 | +9.99% | 4.98 | 11.44% |
| 2026-02-10 | 19.66 | 20.04 | 19.19 | 19.21 | -3.22% | 2.25 | 5.38% |
| 2026-02-09 | 20.20 | 20.22 | 18.80 | 19.85 | -0.25% | 4.70 | 11.32% |
| 2026-02-06 | 19.30 | 20.57 | 19.05 | 19.90 | +1.22% | 4.27 | 10.03% |
| 2026-02-05 | 20.40 | 20.63 | 19.40 | 19.66 | -5.02% | 3.60 | 8.52% |
| 2026-02-04 | 21.08 | 21.24 | 20.00 | 20.70 | -2.77% | 4.85 | 11.08% |
| 2026-02-03 | 22.80 | 23.40 | 20.67 | 21.29 | -3.58% | 7.14 | 15.56% |
| 2026-02-02 | 22.56 | 23.68 | 22.00 | 22.08 | -6.95% | 7.17 | 14.77% |
| 2026-01-30 | 24.35 | 25.22 | 22.93 | 23.73 | -3.22% | 8.55 | 16.83% |
| 2026-01-29 | 23.30 | 24.52 | 23.00 | 24.52 | +10.00% | 7.24 | 14.03% |
| 2026-01-28 | 22.29 | 22.29 | 22.29 | 22.29 | +10.02% | 1.20 | 2.52% |
| 2026-01-27 | 20.80 | 21.02 | 19.80 | 20.26 | -3.52% | 5.15 | 11.90% |
| 2026-01-26 | 21.23 | 22.56 | 20.80 | 21.00 | -1.04% | 4.96 | 10.75% |
| 2026-01-23 | 21.50 | 22.06 | 21.02 | 21.22 | -1.39% | 5.08 | 11.12% |
| 2026-01-22 | 19.56 | 21.52 | 19.13 | 21.52 | +10.02% | 8.03 | 18.10% |
| 2026-01-21 | 18.67 | 20.00 | 18.50 | 19.56 | +4.71% | 5.78 | 13.89% |
| 2026-01-20 | 19.76 | 19.77 | 18.50 | 18.68 | -5.47% | 6.62 | 16.38% |