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
2025-09-16	12.42	12.60	0.19	1.53%	12.38	12.66	100579	12610	4.71%
2025-09-15	12.53	12.41	-0.03	-0.24%	12.34	12.56	65957	8178	3.09%
2025-09-12	12.26	12.44	0.19	1.55%	12.23	12.77	159719	20043	7.47%
2025-09-11	12.21	12.25	0.02	0.16%	12.12	12.26	51930	6321	2.43%
2025-09-10	12.18	12.23	0.05	0.41%	12.16	12.24	34024	4154	1.59%
2025-09-09	12.22	12.18	-0.07	-0.57%	12.13	12.24	41191	5020	1.93%
2025-09-08	12.14	12.25	0.11	0.91%	12.11	12.25	53904	6565	2.52%
2025-09-05	12.08	12.14	0.06	0.50%	12.04	12.14	41986	5078	1.96%
2025-09-04	12.00	12.08	0.05	0.42%	11.97	12.16	49150	5932	2.30%
2025-09-03	12.20	12.03	-0.17	-1.39%	11.95	12.21	55173	6653	2.58%
2025-09-02	12.20	12.20	-0.02	-0.16%	12.07	12.22	63006	7654	2.95%
2025-09-01	12.19	12.22	0.05	0.41%	12.12	12.33	55418	6769	2.59%
2025-08-29	12.25	12.17	-0.04	-0.33%	12.11	12.32	53753	6555	2.51%
2025-08-28	12.40	12.26	-0.12	-0.97%	12.03	12.43	106227	12994	4.97%
2025-08-27	12.63	12.38	-0.25	-1.98%	12.35	12.73	126283	15797	5.91%
2025-08-26	12.35	12.63	0.30	2.43%	12.29	12.94	186552	23501	8.73%
2025-08-25	12.32	12.33	0.02	0.16%	12.27	12.35	72691	8953	3.40%
2025-08-22	12.36	12.31	-0.02	-0.16%	12.22	12.39	62423	7676	2.92%
2025-08-21	12.34	12.33	0.03	0.24%	12.26	12.37	79179	9754	3.70%
2025-08-20	12.18	12.30	0.11	0.90%	12.12	12.30	75364	9219	3.53%
2025-08-19	12.22	12.19	-0.05	-0.41%	12.15	12.23	57584	7016	2.68%
2025-08-18	12.12	12.24	0.14	1.16%	12.07	12.32	79285	9671	3.69%
2025-08-15	11.89	12.10	0.16	1.34%	11.89	12.13	53869	6505	2.51%
2025-08-14	12.20	11.94	-0.25	-2.05%	11.93	12.21	74900	9027	3.48%
2025-08-13	12.20	12.19	0.00	0.00%	12.15	12.25	42687	5206	1.99%
2025-08-12	12.22	12.19	-0.05	-0.41%	12.13	12.24	42530	5184	1.98%
2025-08-11	12.18	12.24	0.06	0.49%	12.13	12.24	50098	6111	2.33%
2025-08-08	12.19	12.18	0.00	0.00%	12.13	12.23	31153	3795	1.45%
2025-08-07	12.17	12.18	0.01	0.08%	12.12	12.20	38092	4635	1.77%
2025-08-06	12.20	12.17	-0.04	-0.33%	12.13	12.22	33121	4029	1.54%
2025-08-05	12.17	12.21	0.04	0.33%	12.16	12.22	35228	4292	1.64%
2025-08-04	11.99	12.17	0.14	1.16%	11.92	12.18	48953	5923	2.28%
2025-08-01	12.07	12.03	-0.04	-0.33%	12.03	12.16	64656	7807	3.01%
2025-07-31	12.35	12.07	-0.26	-2.11%	12.06	12.36	69813	8491	3.25%
2025-07-30	12.31	12.33	-0.02	-0.16%	12.25	12.40	41280	5097	1.92%
2025-07-29	12.41	12.35	-0.07	-0.56%	12.23	12.44	56977	7017	2.65%
2025-07-28	12.55	12.42	-0.10	-0.80%	12.39	12.55	55039	6844	2.56%
2025-07-25	12.55	12.52	-0.03	-0.24%	12.45	12.59	56293	7048	2.62%
2025-07-24	12.39	12.55	0.17	1.37%	12.36	12.55	60508	7544	2.81%
2025-07-23	12.52	12.38	-0.14	-1.12%	12.35	12.60	85645	10701	3.98%
2025-07-22	12.50	12.52	0.01	0.08%	12.38	12.58	66975	8353	3.12%
2025-07-21	12.33	12.51	0.18	1.46%	12.27	12.58	94540	11775	4.40%
2025-07-18	12.35	12.33	0.03	0.24%	12.23	12.35	37123	4561	1.73%
2025-07-17	12.31	12.30	0.01	0.08%	12.21	12.39	46533	5716	2.16%
2025-07-16	12.18	12.29	0.07	0.57%	12.17	12.33	50611	6197	2.35%
2025-07-15	12.38	12.22	-0.16	-1.29%	12.05	12.41	81119	9862	3.77%
2025-07-14	12.30	12.38	0.06	0.49%	12.28	12.49	47625	5904	2.22%
2025-07-11	12.27	12.32	0.03	0.24%	12.15	12.33	60213	7371	2.80%
2025-07-10	12.34	12.29	-0.03	-0.24%	12.22	12.35	48479	5954	2.25%
2025-07-09	12.40	12.32	-0.10	-0.81%	12.28	12.57	59452	7367	2.77%
2025-07-08	12.36	12.42	0.02	0.16%	12.25	12.43	68201	8431	3.17%
2025-07-07	12.14	12.40	0.34	2.82%	12.10	12.40	112974	13882	5.25%
2025-07-04	12.12	12.06	-0.10	-0.82%	12.05	12.23	76198	9248	3.54%
2025-07-03	12.33	12.16	-0.12	-0.98%	12.10	12.67	156069	19243	7.26%
2025-07-02	12.25	12.28	0.04	0.33%	12.14	12.30	40453	4945	1.88%
2025-07-01	12.30	12.24	0.00	0.00%	12.17	12.30	41179	5039	1.92%
2025-06-30	12.16	12.24	0.08	0.66%	12.12	12.29	44869	5480	2.09%
2025-06-27	12.25	12.16	-0.14	-1.14%	12.09	12.35	70547	8594	3.28%
2025-06-26	12.05	12.30	0.23	1.91%	12.05	12.58	121305	14940	5.64%
2025-06-25	11.79	12.07	0.29	2.46%	11.78	12.31	108078	13048	5.03%
2025-06-24	11.68	11.78	0.10	0.86%	11.66	11.81	36984	4347	1.72%
2025-06-23	11.45	11.68	0.07	0.60%	11.45	11.68	29144	3383	1.36%
2025-06-20	11.66	11.61	-0.05	-0.43%	11.60	11.73	25729	2999	1.20%
2025-06-19	11.88	11.66	-0.26	-2.18%	11.63	11.92	53039	6229	2.47%
2025-06-18	12.02	11.92	-0.10	-0.83%	11.86	12.04	30982	3693	1.44%
2025-06-17	12.08	12.02	-0.06	-0.50%	11.94	12.10	35869	4301	1.67%
2025-06-16	12.11	12.08	-0.07	-0.58%	12.07	12.26	49970	6067	2.32%
2025-06-13	12.08	12.15	0.01	0.08%	12.08	12.38	99048	12090	4.61%
2025-06-12	12.00	12.14	0.10	0.83%	11.96	12.17	48981	5924	2.28%
2025-06-11	11.96	12.04	0.03	0.25%	11.96	12.10	35748	4309	1.66%
2025-06-10	12.15	12.01	-0.14	-1.15%	11.90	12.16	41561	5005	1.93%
2025-06-09	12.09	12.15	0.07	0.58%	12.06	12.15	31169	3777	1.45%