致敬每一个财富自由的梦想,祝大家早日进化为游资

通宝能源 (600780) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 5.94 6.00 0.05 0.84% 5.94 6.06 128290 7712 1.12%
2025-07-31 6.10 5.95 -0.15 -2.46% 5.93 6.11 129182 7726 1.13%
2025-07-30 6.13 6.10 -0.01 -0.16% 6.06 6.16 107578 6577 0.94%
2025-07-29 6.11 6.11 0.00 0.00% 6.05 6.14 92860 5650 0.81%
2025-07-28 6.20 6.11 -0.09 -1.45% 6.10 6.21 103187 6323 0.90%
2025-07-25 6.28 6.20 -0.06 -0.96% 6.18 6.29 112274 6995 0.98%
2025-07-24 6.27 6.26 0.00 0.00% 6.22 6.28 131286 8201 1.15%
2025-07-23 6.29 6.26 -0.04 -0.63% 6.23 6.33 109831 6900 0.96%
2025-07-22 6.25 6.30 0.05 0.80% 6.17 6.30 132270 8255 1.15%
2025-07-21 6.19 6.25 0.09 1.46% 6.17 6.26 125332 7794 1.09%
2025-07-18 6.13 6.16 0.03 0.49% 6.10 6.17 93867 5768 0.82%
2025-07-17 6.17 6.13 -0.03 -0.49% 6.10 6.18 89206 5466 0.78%
2025-07-16 6.19 6.16 -0.02 -0.32% 6.14 6.20 97429 6007 0.85%
2025-07-15 6.38 6.18 -0.15 -2.37% 6.17 6.38 131988 8204 1.15%
2025-07-14 6.25 6.33 0.09 1.44% 6.24 6.38 154214 9776 1.35%
2025-07-11 6.32 6.24 -0.04 -0.64% 6.23 6.36 135537 8497 1.18%
2025-07-10 6.25 6.28 0.05 0.80% 6.21 6.30 140856 8823 1.23%
2025-07-09 6.19 6.23 0.02 0.32% 6.17 6.32 181630 11344 1.58%
2025-07-08 6.27 6.21 -0.06 -0.96% 6.17 6.29 216975 13471 1.89%
2025-07-07 6.33 6.27 0.13 2.12% 6.14 6.37 344980 21500 3.01%
2025-07-04 6.07 6.14 0.07 1.15% 6.07 6.20 168255 10335 1.47%
2025-07-03 6.09 6.07 0.00 0.00% 6.02 6.12 114157 6922 1.00%
2025-07-02 6.01 6.07 0.08 1.34% 5.98 6.07 133612 8048 1.17%
2025-07-01 5.93 5.99 0.06 1.01% 5.92 6.03 113498 6788 0.99%
2025-06-30 5.94 5.93 0.00 0.00% 5.92 5.96 73933 4387 0.64%
2025-06-27 5.92 5.93 -0.01 -0.17% 5.91 5.99 73688 4383 0.64%
2025-06-26 5.91 5.94 -0.01 -0.17% 5.91 5.98 75427 4477 0.66%
2025-06-25 5.90 5.95 0.06 1.02% 5.86 5.96 71711 4245 0.63%
2025-06-24 5.84 5.89 0.06 1.03% 5.82 5.91 82505 4846 0.72%
2025-06-23 5.86 5.83 -0.05 -0.85% 5.82 5.90 90707 5306 0.79%
2025-06-20 5.88 5.88 0.04 0.68% 5.83 5.92 71079 4176 0.62%
2025-06-19 5.99 5.84 -0.16 -2.67% 5.82 5.99 126985 7460 1.11%
2025-06-18 5.96 6.00 0.04 0.67% 5.92 6.05 138388 8305 1.21%
2025-06-17 5.92 5.96 0.06 1.02% 5.85 5.97 78163 4623 0.68%
2025-06-16 5.91 5.90 -0.04 -0.67% 5.89 5.97 88572 5239 0.77%
2025-06-13 5.92 5.94 0.02 0.34% 5.88 5.97 108426 6437 0.95%
2025-06-12 5.97 5.92 -0.07 -1.17% 5.89 5.99 98423 5837 0.86%
2025-06-11 5.98 5.99 0.01 0.17% 5.95 6.04 88703 5325 0.77%
2025-06-10 5.97 5.98 -0.01 -0.17% 5.94 6.03 79657 4763 0.69%
2025-06-09 5.98 5.99 0.01 0.17% 5.95 6.00 70520 4209 0.62%
2025-06-06 6.00 5.98 -0.01 -0.17% 5.95 6.02 61426 3674 0.54%
2025-06-05 6.01 5.99 -0.01 -0.17% 5.94 6.05 73131 4390 0.64%
2025-06-04 5.94 6.00 0.06 1.01% 5.92 6.02 99250 5935 0.87%
2025-06-03 5.90 5.94 0.03 0.51% 5.83 5.96 94779 5580 0.83%
2025-05-30 5.96 5.91 -0.05 -0.84% 5.90 6.02 75893 4513 0.66%
2025-05-29 5.89 5.96 0.08 1.36% 5.86 5.97 86293 5123 0.75%
2025-05-28 5.88 5.88 0.01 0.17% 5.84 5.91 69734 4094 0.61%
2025-05-27 5.84 5.87 -0.01 -0.17% 5.82 5.90 56738 3323 0.49%
2025-05-26 5.85 5.88 0.03 0.51% 5.81 5.90 53978 3162 0.47%
2025-05-23 5.90 5.85 -0.04 -0.68% 5.82 5.91 80678 4732 0.70%
2025-05-22 6.03 5.89 -0.16 -2.64% 5.89 6.05 131583 7811 1.15%
2025-05-21 6.00 6.05 0.03 0.50% 6.00 6.11 146208 8860 1.28%
2025-05-20 5.99 6.02 0.03 0.50% 5.96 6.03 99614 5976 0.87%
2025-05-19 5.95 5.99 0.03 0.50% 5.94 6.02 83777 5013 0.73%
2025-05-16 5.97 5.96 0.01 0.17% 5.91 5.99 72977 4340 0.64%
2025-05-15 5.98 5.95 -0.03 -0.50% 5.94 6.03 78637 4701 0.69%
2025-05-14 6.01 5.98 -0.04 -0.66% 5.93 6.01 103651 6185 0.90%
2025-05-13 6.00 6.02 0.02 0.33% 5.94 6.04 119460 7152 1.04%
2025-05-12 6.07 6.00 -0.06 -0.99% 5.99 6.08 125867 7570 1.10%
2025-05-09 6.03 6.06 -0.02 -0.33% 6.02 6.12 167436 10167 1.46%
2025-05-08 5.96 6.08 0.08 1.33% 5.93 6.17 247650 15043 2.16%
2025-05-07 5.98 6.00 0.02 0.33% 5.90 6.05 145290 8693 1.27%
2025-05-06 5.85 5.98 0.17 2.93% 5.81 6.01 203555 12060 1.78%
2025-04-30 5.96 5.81 -0.13 -2.19% 5.80 5.98 196758 11551 1.72%
2025-04-29 6.11 5.94 -0.24 -3.88% 5.90 6.11 260912 15588 2.28%
2025-04-28 6.11 6.18 0.07 1.15% 6.02 6.23 391272 24043 3.41%
2025-04-25 5.90 6.11 0.24 4.09% 5.90 6.24 470101 28753 4.10%
2025-04-24 5.73 5.87 0.17 2.98% 5.69 5.88 155726 9069 1.36%