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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.99 | 13.21 | 12.94 | 13.08 | +0.85% | 1.39 | 4.95% |
| 2025-10-22 | 13.24 | 13.36 | 12.93 | 12.97 | -1.97% | 1.63 | 5.81% |
| 2025-10-21 | 13.28 | 13.32 | 13.08 | 13.23 | -0.68% | 2.03 | 7.21% |
| 2025-10-20 | 12.96 | 13.46 | 12.92 | 13.32 | +2.78% | 3.24 | 11.43% |
| 2025-10-17 | 12.80 | 13.06 | 12.69 | 12.96 | +0.70% | 1.63 | 5.91% |
| 2025-10-16 | 12.88 | 12.97 | 12.80 | 12.87 | -0.08% | 1.11 | 4.02% |
| 2025-10-15 | 12.70 | 12.97 | 12.63 | 12.88 | +1.50% | 1.27 | 4.64% |
| 2025-10-14 | 12.74 | 12.84 | 12.61 | 12.69 | -0.31% | 0.97 | 3.59% |
| 2025-10-13 | 12.43 | 12.73 | 12.27 | 12.73 | 0.00% | 0.88 | 3.30% |
| 2025-10-10 | 12.53 | 12.75 | 12.47 | 12.73 | +1.60% | 1.04 | 3.86% |
| 2025-10-09 | 12.47 | 12.53 | 12.40 | 12.53 | +0.24% | 0.71 | 2.65% |
| 2025-09-30 | 12.68 | 12.68 | 12.50 | 12.50 | -0.95% | 0.89 | 3.32% |
| 2025-09-29 | 12.54 | 12.65 | 12.36 | 12.62 | +0.64% | 0.83 | 3.08% |
| 2025-09-26 | 12.54 | 12.72 | 12.51 | 12.54 | -1.34% | 0.85 | 3.15% |
| 2025-09-25 | 13.03 | 13.03 | 12.66 | 12.71 | -2.46% | 1.62 | 5.92% |
| 2025-09-24 | 12.58 | 13.06 | 12.48 | 13.03 | +3.66% | 2.91 | 10.60% |
| 2025-09-23 | 12.17 | 12.80 | 12.16 | 12.57 | +3.37% | 2.08 | 7.75% |
| 2025-09-22 | 12.28 | 12.30 | 12.10 | 12.16 | -1.14% | 0.53 | 2.04% |
| 2025-09-19 | 12.24 | 12.32 | 12.15 | 12.30 | +0.65% | 0.62 | 2.36% |
| 2025-09-18 | 12.53 | 12.55 | 12.17 | 12.22 | -2.63% | 1.17 | 4.42% |