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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.56 | 12.60 | 12.48 | 12.55 | -0.40% | 0.74 | 2.78% |
| 2025-09-16 | 12.42 | 12.66 | 12.38 | 12.60 | +1.53% | 1.26 | 4.71% |
| 2025-09-15 | 12.53 | 12.56 | 12.34 | 12.41 | -0.24% | 0.82 | 3.09% |
| 2025-09-12 | 12.26 | 12.77 | 12.23 | 12.44 | +1.55% | 2.00 | 7.47% |
| 2025-09-11 | 12.21 | 12.26 | 12.12 | 12.25 | +0.16% | 0.63 | 2.43% |
| 2025-09-10 | 12.18 | 12.24 | 12.16 | 12.23 | +0.41% | 0.42 | 1.59% |
| 2025-09-09 | 12.22 | 12.24 | 12.13 | 12.18 | -0.57% | 0.50 | 1.93% |
| 2025-09-08 | 12.14 | 12.25 | 12.11 | 12.25 | +0.91% | 0.66 | 2.52% |
| 2025-09-05 | 12.08 | 12.14 | 12.04 | 12.14 | +0.50% | 0.51 | 1.96% |
| 2025-09-04 | 12.00 | 12.16 | 11.97 | 12.08 | +0.42% | 0.59 | 2.30% |
| 2025-09-03 | 12.20 | 12.21 | 11.95 | 12.03 | -1.39% | 0.67 | 2.58% |
| 2025-09-02 | 12.20 | 12.22 | 12.07 | 12.20 | -0.16% | 0.77 | 2.95% |
| 2025-09-01 | 12.19 | 12.33 | 12.12 | 12.22 | +0.41% | 0.68 | 2.59% |
| 2025-08-29 | 12.25 | 12.32 | 12.11 | 12.17 | -0.33% | 0.66 | 2.51% |
| 2025-08-28 | 12.35 | 12.38 | 11.98 | 12.21 | -0.97% | 1.30 | 4.97% |
| 2025-08-27 | 12.58 | 12.68 | 12.30 | 12.33 | -1.98% | 1.58 | 5.91% |
| 2025-08-26 | 12.30 | 12.89 | 12.24 | 12.58 | +2.43% | 2.35 | 8.73% |
| 2025-08-25 | 12.27 | 12.30 | 12.22 | 12.28 | +0.16% | 0.90 | 3.40% |
| 2025-08-22 | 12.31 | 12.34 | 12.17 | 12.26 | -0.16% | 0.77 | 2.92% |
| 2025-08-21 | 12.29 | 12.32 | 12.21 | 12.28 | +0.24% | 0.98 | 3.70% |