百通能源(001376)股票行情
百通能源(001376)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 13.80 | 14.70 | 0.75 | 5.38% | 13.80 | 15.10 | 739074 | 107042.14 | 34.58% |
| 2025-12-11 | 12.80 | 13.95 | 1.12 | 8.73% | 12.80 | 14.11 | 583544 | 81087.17 | 27.30% |
| 2025-12-10 | 12.24 | 12.83 | 0.59 | 4.82% | 12.24 | 13.12 | 171113 | 21752.46 | 8.01% |
| 2025-12-09 | 12.48 | 12.24 | -0.24 | -1.92% | 12.23 | 12.49 | 66547 | 8189.04 | 3.11% |
| 2025-12-08 | 12.66 | 12.48 | -0.17 | -1.34% | 12.44 | 12.71 | 61229 | 7674.24 | 2.86% |
| 2025-12-05 | 12.60 | 12.65 | 0.05 | 0.40% | 12.45 | 12.71 | 42290 | 5313.83 | 1.98% |
| 2025-12-04 | 12.69 | 12.60 | -0.10 | -0.79% | 12.50 | 12.78 | 46873 | 5912.88 | 2.19% |
| 2025-12-03 | 12.80 | 12.70 | -0.10 | -0.78% | 12.60 | 12.84 | 43992 | 5589.13 | 2.06% |
| 2025-12-02 | 12.88 | 12.80 | -0.08 | -0.62% | 12.73 | 12.88 | 36912 | 4717.25 | 1.73% |
| 2025-12-01 | 12.76 | 12.88 | 0.10 | 0.78% | 12.74 | 12.90 | 49382 | 6348.18 | 2.31% |
| 2025-11-28 | 12.68 | 12.78 | 0.11 | 0.87% | 12.55 | 12.78 | 38974 | 4941.14 | 1.82% |
| 2025-11-27 | 12.65 | 12.67 | 0.02 | 0.16% | 12.58 | 12.77 | 39324 | 4989.46 | 1.84% |
| 2025-11-26 | 12.81 | 12.65 | -0.16 | -1.25% | 12.63 | 12.92 | 58840 | 7513.83 | 2.75% |
| 2025-11-25 | 12.96 | 12.81 | -0.09 | -0.70% | 12.81 | 13.02 | 70343 | 9070.28 | 3.29% |
| 2025-11-24 | 12.84 | 12.90 | 0.13 | 1.02% | 12.73 | 12.97 | 57801 | 7426.36 | 2.70% |
| 2025-11-21 | 13.15 | 12.77 | -0.56 | -4.20% | 12.76 | 13.34 | 105209 | 13679.98 | 4.92% |
| 2025-11-20 | 13.50 | 13.33 | -0.09 | -0.67% | 13.31 | 13.53 | 59593 | 7982.19 | 2.79% |
| 2025-11-19 | 13.41 | 13.42 | 0.06 | 0.45% | 13.29 | 13.46 | 73336 | 9814.66 | 3.43% |
| 2025-11-18 | 13.61 | 13.36 | -0.22 | -1.62% | 13.28 | 13.66 | 96109 | 12874.89 | 4.50% |
| 2025-11-17 | 13.68 | 13.58 | -0.08 | -0.59% | 13.53 | 13.80 | 90229 | 12263.50 | 4.22% |
| 2025-11-14 | 13.98 | 13.66 | -0.24 | -1.73% | 13.66 | 14.02 | 171029 | 23616.95 | 8.00% |
| 2025-11-13 | 13.25 | 13.90 | 0.68 | 5.14% | 13.04 | 14.32 | 349017 | 47989.05 | 16.33% |
| 2025-11-12 | 13.08 | 13.22 | 0.14 | 1.07% | 13.03 | 13.50 | 120950 | 16054.69 | 5.66% |
| 2025-11-11 | 13.19 | 13.08 | -0.17 | -1.28% | 13.00 | 13.25 | 91497 | 11970.75 | 4.28% |
| 2025-11-10 | 12.90 | 13.25 | 0.44 | 3.43% | 12.82 | 13.30 | 169742 | 22212.59 | 7.94% |
| 2025-11-07 | 12.70 | 12.81 | 0.09 | 0.71% | 12.68 | 12.99 | 71063 | 9113.93 | 3.32% |
| 2025-11-06 | 12.76 | 12.72 | -0.01 | -0.08% | 12.68 | 12.82 | 62443 | 7955.13 | 2.92% |
| 2025-11-05 | 12.67 | 12.73 | 0.05 | 0.39% | 12.62 | 12.77 | 50702 | 6449.33 | 2.37% |
| 2025-11-04 | 12.58 | 12.68 | 0.05 | 0.40% | 12.56 | 12.79 | 62932 | 7985.29 | 2.94% |
| 2025-11-03 | 12.66 | 12.63 | -0.01 | -0.08% | 12.55 | 12.68 | 55959 | 7048.24 | 2.62% |
| 2025-10-31 | 12.51 | 12.64 | 0.13 | 1.04% | 12.49 | 12.65 | 58140 | 7322.38 | 2.72% |
| 2025-10-30 | 12.84 | 12.51 | -0.34 | -2.65% | 12.51 | 12.90 | 89153 | 11279.77 | 4.17% |
| 2025-10-29 | 12.81 | 12.85 | -0.02 | -0.16% | 12.65 | 12.96 | 75524 | 9676.60 | 3.53% |
| 2025-10-28 | 12.77 | 12.87 | 0.09 | 0.70% | 12.70 | 13.07 | 67670 | 8711.00 | 3.17% |
| 2025-10-27 | 12.77 | 12.78 | 0.13 | 1.03% | 12.64 | 13.10 | 108753 | 13922.23 | 5.09% |
| 2025-10-24 | 13.02 | 12.65 | -0.43 | -3.29% | 12.65 | 13.06 | 138952 | 17767.52 | 6.50% |
| 2025-10-23 | 12.99 | 13.08 | 0.11 | 0.85% | 12.94 | 13.21 | 105895 | 13866.03 | 4.95% |
| 2025-10-22 | 13.24 | 12.97 | -0.26 | -1.97% | 12.93 | 13.36 | 124099 | 16259.83 | 5.81% |
| 2025-10-21 | 13.28 | 13.23 | -0.09 | -0.68% | 13.08 | 13.32 | 154073 | 20345.01 | 7.21% |
| 2025-10-20 | 12.96 | 13.32 | 0.36 | 2.78% | 12.92 | 13.46 | 244266 | 32351.08 | 11.43% |
| 2025-10-17 | 12.80 | 12.96 | 0.09 | 0.70% | 12.69 | 13.06 | 126287 | 16275.50 | 5.91% |
| 2025-10-16 | 12.88 | 12.87 | -0.01 | -0.08% | 12.80 | 12.97 | 85868 | 11056.18 | 4.02% |
| 2025-10-15 | 12.70 | 12.88 | 0.19 | 1.50% | 12.63 | 12.97 | 99102 | 12738.97 | 4.64% |
| 2025-10-14 | 12.74 | 12.69 | -0.04 | -0.31% | 12.61 | 12.84 | 76691 | 9734.21 | 3.59% |
| 2025-10-13 | 12.43 | 12.73 | 0.00 | 0.00% | 12.27 | 12.73 | 70446 | 8828.98 | 3.30% |
| 2025-10-10 | 12.53 | 12.73 | 0.20 | 1.60% | 12.47 | 12.75 | 82433 | 10440.31 | 3.86% |
| 2025-10-09 | 12.47 | 12.53 | 0.03 | 0.24% | 12.40 | 12.53 | 56653 | 7069.30 | 2.65% |
| 2025-09-30 | 12.68 | 12.50 | -0.12 | -0.95% | 12.50 | 12.68 | 70970 | 8923.08 | 3.32% |
| 2025-09-29 | 12.54 | 12.62 | 0.08 | 0.64% | 12.36 | 12.65 | 65849 | 8270.03 | 3.08% |
| 2025-09-26 | 12.54 | 12.54 | -0.17 | -1.34% | 12.51 | 12.72 | 67239 | 8472.13 | 3.15% |
| 2025-09-25 | 13.03 | 12.71 | -0.32 | -2.46% | 12.66 | 13.03 | 126598 | 16170.12 | 5.92% |
| 2025-09-24 | 12.58 | 13.03 | 0.46 | 3.66% | 12.48 | 13.06 | 226548 | 29133.22 | 10.60% |
| 2025-09-23 | 12.17 | 12.57 | 0.41 | 3.37% | 12.16 | 12.80 | 165646 | 20759.78 | 7.75% |
| 2025-09-22 | 12.28 | 12.16 | -0.14 | -1.14% | 12.10 | 12.30 | 43594 | 5299.52 | 2.04% |
| 2025-09-19 | 12.24 | 12.30 | 0.08 | 0.65% | 12.15 | 12.32 | 50387 | 6161.82 | 2.36% |
| 2025-09-18 | 12.53 | 12.22 | -0.33 | -2.63% | 12.17 | 12.55 | 94515 | 11668.91 | 4.42% |
| 2025-09-17 | 12.56 | 12.55 | -0.05 | -0.40% | 12.48 | 12.60 | 59501 | 7449.80 | 2.78% |
| 2025-09-16 | 12.42 | 12.60 | 0.19 | 1.53% | 12.38 | 12.66 | 100579 | 12610.32 | 4.71% |
| 2025-09-15 | 12.53 | 12.41 | -0.03 | -0.24% | 12.34 | 12.56 | 65957 | 8178.36 | 3.09% |
| 2025-09-12 | 12.26 | 12.44 | 0.19 | 1.55% | 12.23 | 12.77 | 159719 | 20043.29 | 7.47% |
| 2025-09-11 | 12.21 | 12.25 | 0.02 | 0.16% | 12.12 | 12.26 | 51930 | 6321.08 | 2.43% |
| 2025-09-10 | 12.18 | 12.23 | 0.05 | 0.41% | 12.16 | 12.24 | 34024 | 4154.38 | 1.59% |
| 2025-09-09 | 12.22 | 12.18 | -0.07 | -0.57% | 12.13 | 12.24 | 41191 | 5020.77 | 1.93% |
| 2025-09-08 | 12.14 | 12.25 | 0.11 | 0.91% | 12.11 | 12.25 | 53904 | 6565.79 | 2.52% |
| 2025-09-05 | 12.08 | 12.14 | 0.06 | 0.50% | 12.04 | 12.14 | 41986 | 5078.68 | 1.96% |
| 2025-09-04 | 12.00 | 12.08 | 0.05 | 0.42% | 11.97 | 12.16 | 49150 | 5932.20 | 2.30% |
| 2025-09-03 | 12.20 | 12.03 | -0.17 | -1.39% | 11.95 | 12.21 | 55173 | 6653.33 | 2.58% |
| 2025-09-02 | 12.20 | 12.20 | -0.02 | -0.16% | 12.07 | 12.22 | 63006 | 7654.79 | 2.95% |
| 2025-09-01 | 12.19 | 12.22 | 0.05 | 0.41% | 12.12 | 12.33 | 55418 | 6769.99 | 2.59% |
| 2025-08-29 | 12.25 | 12.17 | -0.04 | -0.33% | 12.11 | 12.32 | 53753 | 6555.44 | 2.51% |
| 2025-08-28 | 12.40 | 12.26 | -0.12 | -0.97% | 12.03 | 12.43 | 106227 | 12994.02 | 4.97% |
| 2025-08-27 | 12.63 | 12.38 | -0.25 | -1.98% | 12.35 | 12.73 | 126283 | 15797.83 | 5.91% |
| 2025-08-26 | 12.35 | 12.63 | 0.30 | 2.43% | 12.29 | 12.94 | 186552 | 23501.34 | 8.73% |
| 2025-08-25 | 12.32 | 12.33 | 0.02 | 0.16% | 12.27 | 12.35 | 72691 | 8953.85 | 3.40% |
| 2025-08-22 | 12.36 | 12.31 | -0.02 | -0.16% | 12.22 | 12.39 | 62423 | 7676.78 | 2.92% |
| 2025-08-21 | 12.34 | 12.33 | 0.03 | 0.24% | 12.26 | 12.37 | 79179 | 9754.97 | 3.70% |
| 2025-08-20 | 12.18 | 12.30 | 0.11 | 0.90% | 12.12 | 12.30 | 75364 | 9219.87 | 3.53% |
| 2025-08-19 | 12.22 | 12.19 | -0.05 | -0.41% | 12.15 | 12.23 | 57584 | 7016.99 | 2.68% |
| 2025-08-18 | 12.12 | 12.24 | 0.14 | 1.16% | 12.07 | 12.32 | 79285 | 9671.45 | 3.69% |
| 2025-08-15 | 11.89 | 12.10 | 0.16 | 1.34% | 11.89 | 12.13 | 53869 | 6505.07 | 2.51% |
深证大盘股票行情在线 K线走势图
百通能源(001376)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
