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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.96 | 19.76 | 17.64 | 19.76 | +10.02% | 4.78 | 11.73% |
| 2026-01-16 | 18.04 | 18.39 | 17.51 | 17.96 | +1.47% | 6.47 | 16.93% |
| 2026-01-15 | 16.05 | 17.70 | 16.00 | 17.70 | +10.01% | 3.21 | 8.83% |
| 2026-01-14 | 15.76 | 16.39 | 15.60 | 16.09 | +2.09% | 2.82 | 8.21% |
| 2026-01-13 | 16.36 | 16.79 | 15.72 | 15.76 | -4.31% | 3.07 | 8.89% |
| 2026-01-12 | 16.66 | 16.99 | 16.05 | 16.47 | -2.54% | 3.81 | 10.85% |
| 2026-01-09 | 17.24 | 17.45 | 16.65 | 16.90 | -2.48% | 2.60 | 7.18% |
| 2026-01-08 | 17.36 | 17.48 | 16.86 | 17.33 | -0.74% | 2.42 | 6.60% |
| 2026-01-07 | 17.98 | 18.06 | 17.05 | 17.46 | -2.73% | 3.42 | 9.25% |
| 2026-01-06 | 16.88 | 18.17 | 16.71 | 17.95 | +5.28% | 4.85 | 12.79% |
| 2026-01-05 | 17.50 | 18.29 | 16.82 | 17.05 | +1.25% | 4.06 | 10.88% |
| 2025-12-31 | 16.72 | 17.33 | 16.50 | 16.84 | +0.30% | 2.90 | 8.05% |
| 2025-12-30 | 17.16 | 17.16 | 16.17 | 16.79 | -2.33% | 5.90 | 16.58% |
| 2025-12-29 | 17.95 | 18.50 | 16.94 | 17.19 | -5.45% | 6.09 | 16.30% |
| 2025-12-26 | 16.61 | 18.18 | 16.61 | 18.18 | +9.98% | 5.33 | 14.22% |
| 2025-12-25 | 15.46 | 16.86 | 15.46 | 16.53 | +5.62% | 4.89 | 13.90% |
| 2025-12-24 | 15.20 | 15.89 | 15.19 | 15.65 | +3.03% | 3.64 | 10.93% |
| 2025-12-23 | 15.95 | 16.52 | 15.12 | 15.19 | -4.10% | 4.33 | 12.87% |
| 2025-12-22 | 15.05 | 16.45 | 14.90 | 15.84 | +5.18% | 4.81 | 14.05% |
| 2025-12-19 | 14.74 | 15.34 | 14.50 | 15.06 | +1.14% | 3.69 | 11.59% |