通宝能源(600780)股票行情
通宝能源(600780)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 |
|---|
| 2025-08-01 | 5.94 | 6.00 | 0.05 | 0.84% | 5.94 | 6.06 | 128290 | 7712.55 | 1.12% |
| 2025-07-31 | 6.10 | 5.95 | -0.15 | -2.46% | 5.93 | 6.11 | 129182 | 7726.76 | 1.13% |
| 2025-07-30 | 6.13 | 6.10 | -0.01 | -0.16% | 6.06 | 6.16 | 107578 | 6577.74 | 0.94% |
| 2025-07-29 | 6.11 | 6.11 | 0.00 | 0.00% | 6.05 | 6.14 | 92860 | 5650.41 | 0.81% |
| 2025-07-28 | 6.20 | 6.11 | -0.09 | -1.45% | 6.10 | 6.21 | 103187 | 6323.79 | 0.90% |
| 2025-07-25 | 6.28 | 6.20 | -0.06 | -0.96% | 6.18 | 6.29 | 112274 | 6995.62 | 0.98% |
| 2025-07-24 | 6.27 | 6.26 | 0.00 | 0.00% | 6.22 | 6.28 | 131286 | 8201.57 | 1.15% |
| 2025-07-23 | 6.29 | 6.26 | -0.04 | -0.63% | 6.23 | 6.33 | 109831 | 6900.27 | 0.96% |
| 2025-07-22 | 6.25 | 6.30 | 0.05 | 0.80% | 6.17 | 6.30 | 132270 | 8255.88 | 1.15% |
| 2025-07-21 | 6.19 | 6.25 | 0.09 | 1.46% | 6.17 | 6.26 | 125332 | 7794.51 | 1.09% |
| 2025-07-18 | 6.13 | 6.16 | 0.03 | 0.49% | 6.10 | 6.17 | 93867 | 5768.01 | 0.82% |
| 2025-07-17 | 6.17 | 6.13 | -0.03 | -0.49% | 6.10 | 6.18 | 89206 | 5466.87 | 0.78% |
| 2025-07-16 | 6.19 | 6.16 | -0.02 | -0.32% | 6.14 | 6.20 | 97429 | 6007.77 | 0.85% |
| 2025-07-15 | 6.38 | 6.18 | -0.15 | -2.37% | 6.17 | 6.38 | 131988 | 8204.56 | 1.15% |
| 2025-07-14 | 6.25 | 6.33 | 0.09 | 1.44% | 6.24 | 6.38 | 154214 | 9776.34 | 1.35% |
| 2025-07-11 | 6.32 | 6.24 | -0.04 | -0.64% | 6.23 | 6.36 | 135537 | 8497.41 | 1.18% |
| 2025-07-10 | 6.25 | 6.28 | 0.05 | 0.80% | 6.21 | 6.30 | 140856 | 8823.64 | 1.23% |
| 2025-07-09 | 6.19 | 6.23 | 0.02 | 0.32% | 6.17 | 6.32 | 181630 | 11344.08 | 1.58% |
| 2025-07-08 | 6.27 | 6.21 | -0.06 | -0.96% | 6.17 | 6.29 | 216975 | 13471.20 | 1.89% |
| 2025-07-07 | 6.33 | 6.27 | 0.13 | 2.12% | 6.14 | 6.37 | 344980 | 21500.91 | 3.01% |
| 2025-07-04 | 6.07 | 6.14 | 0.07 | 1.15% | 6.07 | 6.20 | 168255 | 10335.91 | 1.47% |
| 2025-07-03 | 6.09 | 6.07 | 0.00 | 0.00% | 6.02 | 6.12 | 114157 | 6922.59 | 1.00% |
| 2025-07-02 | 6.01 | 6.07 | 0.08 | 1.34% | 5.98 | 6.07 | 133612 | 8048.31 | 1.17% |
| 2025-07-01 | 5.93 | 5.99 | 0.06 | 1.01% | 5.92 | 6.03 | 113498 | 6788.52 | 0.99% |
| 2025-06-30 | 5.94 | 5.93 | 0.00 | 0.00% | 5.92 | 5.96 | 73933 | 4387.76 | 0.64% |
| 2025-06-27 | 5.92 | 5.93 | -0.01 | -0.17% | 5.91 | 5.99 | 73688 | 4383.88 | 0.64% |
| 2025-06-26 | 5.91 | 5.94 | -0.01 | -0.17% | 5.91 | 5.98 | 75427 | 4477.05 | 0.66% |
| 2025-06-25 | 5.90 | 5.95 | 0.06 | 1.02% | 5.86 | 5.96 | 71711 | 4245.38 | 0.63% |
| 2025-06-24 | 5.84 | 5.89 | 0.06 | 1.03% | 5.82 | 5.91 | 82505 | 4846.61 | 0.72% |
| 2025-06-23 | 5.86 | 5.83 | -0.05 | -0.85% | 5.82 | 5.90 | 90707 | 5306.08 | 0.79% |
| 2025-06-20 | 5.88 | 5.88 | 0.04 | 0.68% | 5.83 | 5.92 | 71079 | 4176.16 | 0.62% |
| 2025-06-19 | 5.99 | 5.84 | -0.16 | -2.67% | 5.82 | 5.99 | 126985 | 7460.62 | 1.11% |
| 2025-06-18 | 5.96 | 6.00 | 0.04 | 0.67% | 5.92 | 6.05 | 138388 | 8305.96 | 1.21% |
| 2025-06-17 | 5.92 | 5.96 | 0.06 | 1.02% | 5.85 | 5.97 | 78163 | 4623.41 | 0.68% |
| 2025-06-16 | 5.91 | 5.90 | -0.04 | -0.67% | 5.89 | 5.97 | 88572 | 5239.78 | 0.77% |
| 2025-06-13 | 5.92 | 5.94 | 0.02 | 0.34% | 5.88 | 5.97 | 108426 | 6437.05 | 0.95% |
| 2025-06-12 | 5.97 | 5.92 | -0.07 | -1.17% | 5.89 | 5.99 | 98423 | 5837.00 | 0.86% |
| 2025-06-11 | 5.98 | 5.99 | 0.01 | 0.17% | 5.95 | 6.04 | 88703 | 5325.48 | 0.77% |
| 2025-06-10 | 5.97 | 5.98 | -0.01 | -0.17% | 5.94 | 6.03 | 79657 | 4763.62 | 0.69% |
| 2025-06-09 | 5.98 | 5.99 | 0.01 | 0.17% | 5.95 | 6.00 | 70520 | 4209.86 | 0.62% |
| 2025-06-06 | 6.00 | 5.98 | -0.01 | -0.17% | 5.95 | 6.02 | 61426 | 3674.90 | 0.54% |
| 2025-06-05 | 6.01 | 5.99 | -0.01 | -0.17% | 5.94 | 6.05 | 73131 | 4390.29 | 0.64% |
| 2025-06-04 | 5.94 | 6.00 | 0.06 | 1.01% | 5.92 | 6.02 | 99250 | 5935.30 | 0.87% |
| 2025-06-03 | 5.90 | 5.94 | 0.03 | 0.51% | 5.83 | 5.96 | 94779 | 5580.15 | 0.83% |
| 2025-05-30 | 5.96 | 5.91 | -0.05 | -0.84% | 5.90 | 6.02 | 75893 | 4513.10 | 0.66% |
| 2025-05-29 | 5.89 | 5.96 | 0.08 | 1.36% | 5.86 | 5.97 | 86293 | 5123.79 | 0.75% |
| 2025-05-28 | 5.88 | 5.88 | 0.01 | 0.17% | 5.84 | 5.91 | 69734 | 4094.23 | 0.61% |
| 2025-05-27 | 5.84 | 5.87 | -0.01 | -0.17% | 5.82 | 5.90 | 56738 | 3323.30 | 0.49% |
| 2025-05-26 | 5.85 | 5.88 | 0.03 | 0.51% | 5.81 | 5.90 | 53978 | 3162.83 | 0.47% |
| 2025-05-23 | 5.90 | 5.85 | -0.04 | -0.68% | 5.82 | 5.91 | 80678 | 4732.47 | 0.70% |
| 2025-05-22 | 6.03 | 5.89 | -0.16 | -2.64% | 5.89 | 6.05 | 131583 | 7811.99 | 1.15% |
| 2025-05-21 | 6.00 | 6.05 | 0.03 | 0.50% | 6.00 | 6.11 | 146208 | 8860.19 | 1.28% |
| 2025-05-20 | 5.99 | 6.02 | 0.03 | 0.50% | 5.96 | 6.03 | 99614 | 5976.32 | 0.87% |
| 2025-05-19 | 5.95 | 5.99 | 0.03 | 0.50% | 5.94 | 6.02 | 83777 | 5013.80 | 0.73% |
| 2025-05-16 | 5.97 | 5.96 | 0.01 | 0.17% | 5.91 | 5.99 | 72977 | 4340.44 | 0.64% |
| 2025-05-15 | 5.98 | 5.95 | -0.03 | -0.50% | 5.94 | 6.03 | 78637 | 4701.68 | 0.69% |
| 2025-05-14 | 6.01 | 5.98 | -0.04 | -0.66% | 5.93 | 6.01 | 103651 | 6185.29 | 0.90% |
| 2025-05-13 | 6.00 | 6.02 | 0.02 | 0.33% | 5.94 | 6.04 | 119460 | 7152.53 | 1.04% |
| 2025-05-12 | 6.07 | 6.00 | -0.06 | -0.99% | 5.99 | 6.08 | 125867 | 7570.06 | 1.10% |
| 2025-05-09 | 6.03 | 6.06 | -0.02 | -0.33% | 6.02 | 6.12 | 167436 | 10167.42 | 1.46% |
| 2025-05-08 | 5.96 | 6.08 | 0.08 | 1.33% | 5.93 | 6.17 | 247650 | 15043.97 | 2.16% |
| 2025-05-07 | 5.98 | 6.00 | 0.02 | 0.33% | 5.90 | 6.05 | 145290 | 8693.39 | 1.27% |
| 2025-05-06 | 5.85 | 5.98 | 0.17 | 2.93% | 5.81 | 6.01 | 203555 | 12060.19 | 1.78% |
| 2025-04-30 | 5.96 | 5.81 | -0.13 | -2.19% | 5.80 | 5.98 | 196758 | 11551.17 | 1.72% |
| 2025-04-29 | 6.11 | 5.94 | -0.24 | -3.88% | 5.90 | 6.11 | 260912 | 15588.75 | 2.28% |
| 2025-04-28 | 6.11 | 6.18 | 0.07 | 1.15% | 6.02 | 6.23 | 391272 | 24043.62 | 3.41% |
| 2025-04-25 | 5.90 | 6.11 | 0.24 | 4.09% | 5.90 | 6.24 | 470101 | 28753.42 | 4.10% |
| 2025-04-24 | 5.73 | 5.87 | 0.17 | 2.98% | 5.69 | 5.88 | 155726 | 9069.22 | 1.36% |
| 2025-04-23 | 5.76 | 5.70 | -0.07 | -1.21% | 5.68 | 5.80 | 86327 | 4945.76 | 0.75% |
| 2025-04-22 | 5.76 | 5.77 | 0.00 | 0.00% | 5.73 | 5.84 | 98304 | 5682.42 | 0.86% |
| 2025-04-21 | 5.66 | 5.77 | 0.08 | 1.41% | 5.65 | 5.80 | 97452 | 5613.88 | 0.85% |
| 2025-04-18 | 5.69 | 5.69 | -0.02 | -0.35% | 5.58 | 5.73 | 94722 | 5366.24 | 0.83% |
| 2025-04-17 | 5.64 | 5.71 | 0.03 | 0.53% | 5.62 | 5.84 | 177145 | 10177.51 | 1.55% |
| 2025-04-16 | 5.62 | 5.68 | 0.04 | 0.71% | 5.60 | 5.73 | 105730 | 5989.18 | 0.92% |
| 2025-04-15 | 5.58 | 5.64 | 0.06 | 1.08% | 5.51 | 5.65 | 89658 | 5005.74 | 0.78% |
| 2025-04-14 | 5.47 | 5.58 | 0.12 | 2.20% | 5.46 | 5.59 | 94663 | 5246.88 | 0.83% |
| 2025-04-11 | 5.42 | 5.46 | -0.01 | -0.18% | 5.40 | 5.50 | 88829 | 4846.72 | 0.77% |
| 2025-04-10 | 5.51 | 5.47 | 0.01 | 0.18% | 5.43 | 5.60 | 139389 | 7672.13 | 1.22% |
| 2025-04-09 | 5.39 | 5.46 | 0.00 | 0.00% | 5.19 | 5.50 | 170458 | 9110.89 | 1.49% |
| 2025-04-08 | 5.27 | 5.46 | 0.17 | 3.21% | 5.27 | 5.58 | 196045 | 10674.42 | 1.71% |
上证大盘股票行情在线 K线走势图
