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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.50 | 13.53 | 13.31 | 13.33 | -0.67% | 0.80 | 2.79% |
| 2025-11-19 | 13.41 | 13.46 | 13.29 | 13.42 | +0.45% | 0.98 | 3.43% |
| 2025-11-18 | 13.61 | 13.66 | 13.28 | 13.36 | -1.62% | 1.29 | 4.50% |
| 2025-11-17 | 13.68 | 13.80 | 13.53 | 13.58 | -0.59% | 1.23 | 4.22% |
| 2025-11-14 | 13.98 | 14.02 | 13.66 | 13.66 | -1.73% | 2.36 | 8.00% |
| 2025-11-13 | 13.25 | 14.32 | 13.04 | 13.90 | +5.14% | 4.80 | 16.33% |
| 2025-11-12 | 13.08 | 13.50 | 13.03 | 13.22 | +1.07% | 1.61 | 5.66% |
| 2025-11-11 | 13.19 | 13.25 | 13.00 | 13.08 | -1.28% | 1.20 | 4.28% |
| 2025-11-10 | 12.90 | 13.30 | 12.82 | 13.25 | +3.43% | 2.22 | 7.94% |
| 2025-11-07 | 12.70 | 12.99 | 12.68 | 12.81 | +0.71% | 0.91 | 3.32% |
| 2025-11-06 | 12.76 | 12.82 | 12.68 | 12.72 | -0.08% | 0.80 | 2.92% |
| 2025-11-05 | 12.67 | 12.77 | 12.62 | 12.73 | +0.39% | 0.64 | 2.37% |
| 2025-11-04 | 12.58 | 12.79 | 12.56 | 12.68 | +0.40% | 0.80 | 2.94% |
| 2025-11-03 | 12.66 | 12.68 | 12.55 | 12.63 | -0.08% | 0.70 | 2.62% |
| 2025-10-31 | 12.51 | 12.65 | 12.49 | 12.64 | +1.04% | 0.73 | 2.72% |
| 2025-10-30 | 12.84 | 12.90 | 12.51 | 12.51 | -2.65% | 1.13 | 4.17% |
| 2025-10-29 | 12.81 | 12.96 | 12.65 | 12.85 | -0.16% | 0.97 | 3.53% |
| 2025-10-28 | 12.77 | 13.07 | 12.70 | 12.87 | +0.70% | 0.87 | 3.17% |
| 2025-10-27 | 12.77 | 13.10 | 12.64 | 12.78 | +1.03% | 1.39 | 5.09% |
| 2025-10-24 | 13.02 | 13.06 | 12.65 | 12.65 | -3.29% | 1.78 | 6.50% |