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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.07 | 15.47 | 14.80 | 14.89 | -1.91% | 3.74 | 11.64% |
| 2025-12-17 | 14.26 | 15.55 | 14.05 | 15.18 | +6.01% | 5.56 | 17.30% |
| 2025-12-16 | 14.45 | 15.12 | 14.29 | 14.32 | -0.83% | 4.37 | 13.92% |
| 2025-12-15 | 14.69 | 14.70 | 14.04 | 14.44 | -1.77% | 4.50 | 14.64% |
| 2025-12-12 | 13.80 | 15.10 | 13.80 | 14.70 | +5.38% | 10.70 | 34.58% |
| 2025-12-11 | 12.80 | 14.11 | 12.80 | 13.95 | +8.73% | 8.11 | 27.30% |
| 2025-12-10 | 12.24 | 13.12 | 12.24 | 12.83 | +4.82% | 2.18 | 8.01% |
| 2025-12-09 | 12.48 | 12.49 | 12.23 | 12.24 | -1.92% | 0.82 | 3.11% |
| 2025-12-08 | 12.66 | 12.71 | 12.44 | 12.48 | -1.34% | 0.77 | 2.86% |
| 2025-12-05 | 12.60 | 12.71 | 12.45 | 12.65 | +0.40% | 0.53 | 1.98% |
| 2025-12-04 | 12.69 | 12.78 | 12.50 | 12.60 | -0.79% | 0.59 | 2.19% |
| 2025-12-03 | 12.80 | 12.84 | 12.60 | 12.70 | -0.78% | 0.56 | 2.06% |
| 2025-12-02 | 12.88 | 12.88 | 12.73 | 12.80 | -0.62% | 0.47 | 1.73% |
| 2025-12-01 | 12.76 | 12.90 | 12.74 | 12.88 | +0.78% | 0.63 | 2.31% |
| 2025-11-28 | 12.68 | 12.78 | 12.55 | 12.78 | +0.87% | 0.49 | 1.82% |
| 2025-11-27 | 12.65 | 12.77 | 12.58 | 12.67 | +0.16% | 0.50 | 1.84% |
| 2025-11-26 | 12.81 | 12.92 | 12.63 | 12.65 | -1.25% | 0.75 | 2.75% |
| 2025-11-25 | 12.96 | 13.02 | 12.81 | 12.81 | -0.70% | 0.91 | 3.29% |
| 2025-11-24 | 12.84 | 12.97 | 12.73 | 12.90 | +1.02% | 0.74 | 2.70% |
| 2025-11-21 | 13.15 | 13.34 | 12.76 | 12.77 | -4.20% | 1.37 | 4.92% |