宝丰能源(600989)股票行情
宝丰能源(600989)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 |
|---|
| 2025-06-19 | 16.60 | 16.70 | 0.02 | 0.12% | 16.48 | 16.74 | 279652 | 46509.10 | 0.38% |
| 2025-06-18 | 16.66 | 16.68 | 0.25 | 1.52% | 16.45 | 16.91 | 367865 | 61458.34 | 0.50% |
| 2025-06-17 | 16.48 | 16.43 | -0.08 | -0.48% | 16.25 | 16.59 | 274539 | 45040.85 | 0.37% |
| 2025-06-16 | 16.85 | 16.51 | -0.10 | -0.60% | 16.40 | 17.03 | 463691 | 77245.00 | 0.63% |
| 2025-06-13 | 16.39 | 16.61 | 0.53 | 3.30% | 16.33 | 16.87 | 700432 | 116601.62 | 0.96% |
| 2025-06-12 | 16.04 | 16.08 | 0.08 | 0.50% | 15.99 | 16.15 | 164162 | 26354.11 | 0.22% |
| 2025-06-11 | 16.10 | 16.00 | -0.09 | -0.56% | 15.99 | 16.21 | 280094 | 45002.23 | 0.38% |
| 2025-06-10 | 16.26 | 16.09 | -0.18 | -1.11% | 16.00 | 16.45 | 268121 | 43398.15 | 0.37% |
| 2025-06-09 | 16.47 | 16.27 | -0.19 | -1.15% | 16.11 | 16.58 | 348176 | 56598.03 | 0.47% |
| 2025-06-06 | 16.25 | 16.46 | 0.19 | 1.17% | 16.20 | 16.60 | 389603 | 63957.02 | 0.53% |
| 2025-06-05 | 16.02 | 16.27 | 0.27 | 1.69% | 15.91 | 17.44 | 802959 | 131653.97 | 1.09% |
| 2025-06-04 | 16.12 | 16.00 | -0.11 | -0.68% | 15.94 | 16.28 | 205894 | 33110.98 | 0.28% |
| 2025-06-03 | 15.98 | 16.11 | 0.11 | 0.69% | 15.80 | 16.27 | 299989 | 48075.93 | 0.41% |
| 2025-05-30 | 16.06 | 16.00 | -0.13 | -0.81% | 15.82 | 16.14 | 180091 | 28837.25 | 0.25% |
| 2025-05-29 | 16.10 | 16.13 | 0.01 | 0.06% | 16.02 | 16.22 | 187687 | 30273.60 | 0.26% |
| 2025-05-28 | 16.25 | 16.12 | -0.10 | -0.62% | 16.10 | 16.42 | 159942 | 25926.36 | 0.22% |
| 2025-05-27 | 16.19 | 16.22 | 0.00 | 0.00% | 16.07 | 16.32 | 158346 | 25660.38 | 0.22% |
| 2025-05-26 | 16.39 | 16.22 | -0.17 | -1.04% | 16.17 | 16.49 | 147869 | 24049.61 | 0.20% |
| 2025-05-23 | 16.35 | 16.39 | 0.04 | 0.24% | 16.25 | 16.56 | 199259 | 32708.04 | 0.27% |
| 2025-05-22 | 16.68 | 16.35 | -0.35 | -2.10% | 16.30 | 16.68 | 226984 | 37292.01 | 0.31% |
| 2025-05-21 | 16.63 | 16.70 | 0.00 | 0.00% | 16.38 | 16.81 | 290560 | 48125.74 | 0.40% |
| 2025-05-20 | 16.29 | 16.70 | 0.40 | 2.45% | 16.18 | 16.80 | 294921 | 48451.05 | 0.40% |
| 2025-05-19 | 16.29 | 16.30 | 0.00 | 0.00% | 16.13 | 16.52 | 263928 | 43131.33 | 0.36% |
| 2025-05-16 | 16.05 | 16.30 | 0.31 | 1.94% | 16.01 | 16.51 | 372835 | 60693.45 | 0.51% |
| 2025-05-15 | 15.96 | 15.99 | 0.37 | 2.37% | 15.64 | 16.08 | 372000 | 59340.97 | 0.51% |
| 2025-05-14 | 15.60 | 15.62 | 0.09 | 0.58% | 15.37 | 15.70 | 206841 | 32206.35 | 0.28% |
| 2025-05-13 | 15.43 | 15.53 | 0.14 | 0.91% | 15.33 | 15.70 | 242390 | 37584.55 | 0.33% |
| 2025-05-12 | 15.68 | 15.80 | 0.15 | 0.96% | 15.55 | 15.80 | 209363 | 32903.90 | 0.29% |
| 2025-05-09 | 15.62 | 15.65 | 0.04 | 0.26% | 15.52 | 15.68 | 141635 | 22127.12 | 0.19% |
| 2025-05-08 | 15.71 | 15.61 | -0.18 | -1.14% | 15.46 | 15.79 | 374636 | 58480.20 | 0.51% |
| 2025-05-07 | 15.95 | 15.79 | 0.01 | 0.06% | 15.68 | 16.02 | 239616 | 37894.43 | 0.33% |
| 2025-05-06 | 15.96 | 15.78 | -0.25 | -1.56% | 15.45 | 16.00 | 408671 | 63975.27 | 0.56% |
| 2025-04-30 | 16.09 | 16.03 | -0.03 | -0.19% | 15.87 | 16.19 | 254232 | 40820.71 | 0.35% |
| 2025-04-29 | 15.88 | 16.06 | 0.11 | 0.69% | 15.88 | 16.31 | 285147 | 46013.64 | 0.39% |
| 2025-04-28 | 15.70 | 15.95 | 0.30 | 1.92% | 15.51 | 15.96 | 348388 | 54905.27 | 0.48% |
| 2025-04-25 | 15.60 | 15.65 | 0.10 | 0.64% | 15.49 | 15.68 | 156587 | 24408.56 | 0.21% |
| 2025-04-24 | 15.94 | 15.55 | -0.45 | -2.81% | 15.52 | 15.95 | 296636 | 46454.10 | 0.40% |
| 2025-04-23 | 15.81 | 16.00 | 0.36 | 2.30% | 15.79 | 16.32 | 396342 | 63587.36 | 0.54% |
| 2025-04-22 | 15.45 | 15.64 | 0.18 | 1.16% | 15.41 | 15.75 | 179533 | 28074.66 | 0.24% |
| 2025-04-21 | 15.15 | 15.46 | 0.17 | 1.11% | 15.15 | 15.53 | 171139 | 26432.73 | 0.23% |
| 2025-04-18 | 15.03 | 15.29 | 0.28 | 1.87% | 14.89 | 15.35 | 202068 | 30580.30 | 0.28% |
| 2025-04-17 | 15.13 | 15.01 | -0.12 | -0.79% | 14.83 | 15.20 | 234708 | 35109.62 | 0.32% |
| 2025-04-16 | 15.09 | 15.13 | 0.04 | 0.27% | 14.68 | 15.13 | 280094 | 41650.80 | 0.38% |
| 2025-04-15 | 15.30 | 15.09 | -0.21 | -1.37% | 14.98 | 15.31 | 255284 | 38493.73 | 0.35% |
| 2025-04-14 | 15.40 | 15.30 | -0.10 | -0.65% | 15.16 | 15.56 | 275388 | 42263.09 | 0.38% |
| 2025-04-11 | 15.49 | 15.40 | -0.08 | -0.52% | 15.12 | 15.49 | 347558 | 53204.79 | 0.47% |
| 2025-04-10 | 15.16 | 15.48 | 0.77 | 5.23% | 14.45 | 15.64 | 723196 | 109664.48 | 0.99% |
| 2025-04-09 | 14.84 | 14.71 | -0.29 | -1.93% | 14.02 | 14.84 | 609185 | 87614.98 | 0.83% |
| 2025-04-08 | 14.44 | 15.00 | 0.70 | 4.90% | 14.12 | 15.00 | 689088 | 101022.94 | 0.94% |
| 2025-04-07 | 14.32 | 14.30 | -1.09 | -7.08% | 13.85 | 14.76 | 705414 | 100537.19 | 0.96% |
| 2025-04-03 | 15.58 | 15.39 | -0.36 | -2.29% | 15.24 | 15.73 | 552444 | 85407.60 | 0.75% |
| 2025-04-02 | 15.07 | 15.75 | 0.75 | 5.00% | 14.80 | 15.78 | 895557 | 136670.70 | 1.22% |
| 2025-04-01 | 14.64 | 15.00 | 0.47 | 3.23% | 14.40 | 15.08 | 771768 | 114934.54 | 1.05% |
| 2025-03-31 | 15.20 | 14.53 | -0.77 | -5.03% | 14.46 | 15.26 | 971235 | 142940.61 | 1.32% |
| 2025-03-28 | 15.00 | 15.30 | -0.56 | -3.53% | 14.69 | 15.68 | 2241747 | 335948.53 | 3.06% |
| 2025-03-27 | 16.48 | 15.86 | -1.76 | -9.99% | 15.86 | 16.60 | 780540 | 124069.01 | 1.06% |
| 2025-03-26 | 17.78 | 17.62 | -0.21 | -1.18% | 17.52 | 18.07 | 196670 | 34933.69 | 0.27% |
| 2025-03-25 | 17.53 | 17.83 | 0.32 | 1.83% | 17.41 | 17.88 | 228877 | 40378.04 | 0.31% |
| 2025-03-24 | 17.52 | 17.51 | 0.03 | 0.17% | 17.41 | 17.70 | 173694 | 30453.00 | 0.24% |
| 2025-03-21 | 17.52 | 17.48 | 0.00 | 0.00% | 17.40 | 17.72 | 134017 | 23484.54 | 0.18% |
| 2025-03-20 | 17.69 | 17.48 | -0.26 | -1.47% | 17.46 | 17.79 | 120831 | 21251.38 | 0.16% |
| 2025-03-19 | 17.70 | 17.74 | 0.03 | 0.17% | 17.64 | 17.98 | 136847 | 24351.02 | 0.19% |
| 2025-03-18 | 17.37 | 17.71 | 0.35 | 2.02% | 17.32 | 17.79 | 219950 | 38751.60 | 0.30% |
| 2025-03-17 | 17.61 | 17.36 | -0.14 | -0.80% | 17.30 | 17.75 | 234094 | 40931.41 | 0.32% |
| 2025-03-14 | 17.53 | 17.50 | 0.01 | 0.06% | 17.27 | 17.67 | 292589 | 51085.05 | 0.40% |
| 2025-03-13 | 17.01 | 17.49 | 0.49 | 2.88% | 17.01 | 17.72 | 425879 | 74530.47 | 0.58% |
| 2025-03-12 | 17.50 | 17.00 | -0.43 | -2.47% | 16.95 | 17.52 | 439240 | 75344.62 | 0.60% |
| 2025-03-11 | 17.30 | 17.43 | 0.07 | 0.40% | 17.18 | 17.50 | 183803 | 31853.90 | 0.25% |
| 2025-03-10 | 17.03 | 17.36 | 0.37 | 2.18% | 16.92 | 17.41 | 289464 | 49851.62 | 0.39% |
| 2025-03-07 | 16.87 | 16.99 | 0.17 | 1.01% | 16.77 | 17.25 | 257659 | 43893.23 | 0.35% |
| 2025-03-06 | 16.96 | 16.82 | -0.15 | -0.88% | 16.65 | 17.04 | 322895 | 54242.55 | 0.44% |
| 2025-03-05 | 16.88 | 16.97 | 0.19 | 1.13% | 16.73 | 17.05 | 222574 | 37711.97 | 0.30% |
| 2025-03-04 | 16.95 | 16.78 | -0.20 | -1.18% | 16.65 | 16.95 | 173790 | 29203.50 | 0.24% |
| 2025-03-03 | 16.63 | 16.98 | 0.43 | 2.60% | 16.63 | 17.05 | 455595 | 77221.29 | 0.62% |
| 2025-02-28 | 16.57 | 16.55 | -0.02 | -0.12% | 16.48 | 16.94 | 258926 | 43146.29 | 0.35% |
| 2025-02-27 | 16.21 | 16.57 | 0.37 | 2.28% | 16.21 | 16.62 | 278498 | 45990.47 | 0.38% |
| 2025-02-26 | 15.85 | 16.20 | 0.40 | 2.53% | 15.80 | 16.55 | 332137 | 54025.30 | 0.45% |
| 2025-02-25 | 15.72 | 15.80 | 0.00 | 0.00% | 15.54 | 15.87 | 278111 | 43708.53 | 0.38% |
| 2025-02-24 | 15.64 | 15.80 | 0.10 | 0.64% | 15.62 | 15.94 | 249003 | 39352.31 | 0.34% |
| 2025-02-21 | 15.98 | 15.70 | -0.20 | -1.26% | 15.65 | 16.01 | 290359 | 45836.69 | 0.40% |
上证大盘股票行情在线 K线走势图
