百通能源 (001376) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	13.70	13.78	-0.04	-0.29%	13.66	13.88	53204	7338	2.47%
2025-04-02	14.00	13.82	-0.18	-1.29%	13.77	14.00	70747	9789	3.29%
2025-04-01	13.75	14.00	0.19	1.38%	13.71	14.01	91126	12704	4.24%
2025-03-31	13.83	13.81	0.03	0.22%	13.62	13.94	61734	8529	2.87%
2025-03-28	13.85	13.78	-0.11	-0.79%	13.72	14.03	57258	7917	2.66%
2025-03-27	13.99	13.89	-0.21	-1.49%	13.86	14.20	95125	13321	4.42%
2025-03-26	13.81	14.10	0.21	1.51%	13.64	14.19	126302	17630	5.87%
2025-03-25	13.80	13.89	-0.03	-0.22%	13.71	14.05	89109	12396	4.14%
2025-03-24	13.85	13.92	0.06	0.43%	13.48	13.96	97540	13394	4.54%
2025-03-21	13.96	13.86	-0.12	-0.86%	13.75	14.17	90148	12574	4.19%
2025-03-20	14.15	13.98	-0.21	-1.48%	13.97	14.24	89949	12666	4.18%
2025-03-19	13.83	14.19	0.38	2.75%	13.76	14.48	160555	22669	7.47%
2025-03-18	13.88	13.81	-0.08	-0.58%	13.74	13.88	70207	9679	3.27%
2025-03-17	13.74	13.89	0.15	1.09%	13.74	14.10	119102	16549	5.54%
2025-03-14	13.74	13.74	0.00	0.00%	13.57	13.84	119589	16346	5.56%
2025-03-13	13.45	13.74	0.28	2.08%	13.42	14.25	204343	28295	9.50%
2025-03-12	13.52	13.46	-0.05	-0.37%	13.43	13.63	66412	8989	3.09%
2025-03-11	13.45	13.51	-0.11	-0.81%	13.35	13.65	62813	8454	2.92%
2025-03-10	13.58	13.62	0.03	0.22%	13.45	13.73	71897	9773	3.34%
2025-03-07	13.35	13.59	0.19	1.42%	13.27	13.63	97102	13101	4.52%
2025-03-06	13.28	13.40	0.12	0.90%	13.22	13.40	57291	7631	2.66%
2025-03-05	13.46	13.28	-0.16	-1.19%	13.16	13.46	52319	6929	2.43%
2025-03-04	13.22	13.44	0.19	1.43%	13.15	13.44	52533	7002	2.44%
2025-03-03	13.00	13.25	0.24	1.84%	13.00	13.41	73462	9760	3.42%
2025-02-28	13.31	13.01	-0.35	-2.62%	13.00	13.43	79616	10543	3.70%
2025-02-27	13.35	13.36	0.00	0.00%	13.15	13.43	64134	8527	2.98%
2025-02-26	13.19	13.36	0.17	1.29%	13.19	13.36	53045	7046	2.47%
2025-02-25	13.22	13.19	-0.13	-0.98%	13.13	13.40	55612	7369	2.59%
2025-02-24	13.35	13.32	-0.04	-0.30%	13.20	13.43	70631	9394	3.29%
2025-02-21	13.47	13.36	-0.10	-0.74%	13.15	13.48	68673	9137	3.19%
2025-02-20	13.55	13.46	-0.14	-1.03%	13.42	13.55	51497	6935	2.40%
2025-02-19	13.35	13.60	0.19	1.42%	13.34	13.60	52716	7104	2.45%
2025-02-18	13.76	13.41	-0.39	-2.83%	13.37	13.94	93826	12850	4.36%
2025-02-17	13.56	13.80	0.21	1.55%	13.52	13.80	70222	9618	3.27%
2025-02-14	13.55	13.59	0.02	0.15%	13.51	13.68	50177	6818	2.33%
2025-02-13	13.77	13.57	-0.20	-1.45%	13.56	13.85	61046	8370	2.84%
2025-02-12	13.74	13.77	0.02	0.15%	13.57	13.78	52356	7170	2.44%
2025-02-11	13.87	13.75	-0.11	-0.79%	13.66	13.89	44926	6165	2.09%
2025-02-10	13.75	13.86	0.08	0.58%	13.73	13.87	56717	7838	2.64%
2025-02-07	13.74	13.78	0.03	0.22%	13.62	13.94	80053	11046	3.72%
2025-02-06	13.55	13.75	0.15	1.10%	13.40	13.76	64950	8835	3.02%
2025-02-05	13.54	13.60	0.08	0.59%	13.45	13.66	41069	5569	1.91%
2025-01-27	13.68	13.52	-0.09	-0.66%	13.48	13.73	43589	5933	2.03%
2025-01-24	13.49	13.61	0.11	0.81%	13.33	13.61	52619	7089	2.45%
2025-01-23	13.70	13.50	-0.09	-0.66%	13.43	13.95	78784	10809	3.66%
2025-01-22	13.33	13.59	0.28	2.10%	13.21	13.96	106986	14583	4.98%
2025-01-21	13.62	13.31	-0.27	-1.99%	13.27	13.65	48042	6418	2.23%
2025-01-20	13.40	13.58	0.27	2.03%	13.35	13.59	55718	7522	2.59%
2025-01-17	13.18	13.31	-0.01	-0.08%	13.16	13.38	38312	5088	1.78%
2025-01-16	13.28	13.32	0.12	0.91%	13.09	13.44	53566	7125	2.49%
2025-01-15	13.35	13.20	-0.23	-1.71%	13.12	13.40	61324	8112	2.85%
2025-01-14	12.89	13.43	0.72	5.66%	12.80	13.44	103675	13636	4.82%
2025-01-13	13.02	12.71	-0.49	-3.71%	12.65	13.03	85721	10958	3.99%
2025-01-10	13.70	13.20	-0.56	-4.07%	13.20	13.79	68550	9258	3.19%
2025-01-09	13.81	13.76	-0.13	-0.94%	13.73	13.95	50974	7051	2.37%
2025-01-08	13.99	13.89	-0.14	-1.00%	13.51	14.09	70171	9727	3.26%
2025-01-07	13.91	14.03	0.14	1.01%	13.70	14.04	60883	8450	2.83%
2025-01-06	13.73	13.89	0.09	0.65%	13.45	14.05	70223	9698	3.27%
2025-01-03	14.29	13.80	-0.50	-3.50%	13.67	14.41	94933	13269	4.42%
2025-01-02	14.55	14.30	-0.32	-2.19%	14.15	14.88	93720	13614	20.33%
2024-12-31	14.96	14.62	-0.21	-1.42%	14.56	14.99	67798	9988	14.71%
2024-12-30	15.08	14.83	-0.26	-1.72%	14.80	15.11	58874	8777	12.77%
2024-12-27	15.03	15.09	-0.01	-0.07%	15.03	15.25	87172	13191	18.91%
2024-12-26	14.56	15.10	0.54	3.71%	14.51	15.73	146374	22126	31.76%