宝丰能源 (600989) - 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
2026-08-21	23.60	24.06	0.66	2.82%	23.36	24.27	836844	200189	1.14%
2026-08-20	23.53	23.40	-0.26	-1.10%	23.18	24.26	906544	214882	1.24%
2026-08-19	23.61	23.66	0.11	0.47%	23.39	23.89	833157	197234	1.14%
2026-08-18	23.10	23.55	0.62	2.70%	23.10	23.63	731153	171063	1.00%
2026-08-17	23.02	22.93	0.04	0.17%	22.62	23.08	571953	130527	0.78%
2026-08-14	22.81	22.89	0.08	0.35%	22.42	22.97	542475	123378	0.74%
2026-08-13	23.60	22.81	-0.62	-2.65%	22.80	23.64	778985	180384	1.06%
2026-08-12	23.80	23.43	-0.36	-1.51%	23.40	23.94	639946	151122	0.87%
2026-08-11	24.27	23.79	-0.11	-0.46%	23.65	24.57	764546	183640	1.04%
2026-08-10	23.60	23.90	0.23	0.97%	23.60	24.28	594430	141975	0.81%
2026-08-07	23.60	23.67	0.20	0.85%	23.38	23.80	559328	132041	0.76%
2026-08-06	23.09	23.47	0.33	1.43%	22.95	23.55	722123	168070	0.98%
2026-08-05	22.60	23.14	0.05	0.22%	22.15	23.16	755524	172001	1.03%
2026-08-04	22.82	23.09	0.18	0.79%	22.69	23.10	430471	98749	0.59%
2026-08-03	23.00	22.91	-0.38	-1.63%	22.75	23.55	657241	151774	0.90%
2026-07-31	23.10	23.29	-0.59	-2.47%	22.90	23.45	734370	170649	1.00%
2026-07-30	23.62	23.88	0.62	2.67%	23.40	24.10	805625	191421	1.10%
2026-07-29	23.14	23.26	0.32	1.39%	23.02	23.57	635696	148002	0.87%
2026-07-28	22.18	22.94	0.11	0.48%	22.15	23.29	699906	159853	0.95%
2026-07-27	22.00	22.83	-0.55	-2.35%	21.60	23.10	1204508	270188	1.64%
2026-07-24	24.66	23.38	-0.91	-3.75%	23.20	25.00	1100439	264928	1.50%
2026-07-23	24.01	24.29	0.57	2.40%	23.44	24.94	1366240	331355	1.86%
2026-07-22	22.83	23.72	1.15	5.10%	22.60	23.88	1305177	305266	1.78%
2026-07-21	22.60	22.57	-0.71	-3.05%	22.01	22.95	1399556	314109	1.91%
2026-07-20	21.95	23.28	1.98	9.30%	21.94	23.43	1729729	395938	2.36%
2026-07-17	21.60	21.30	-0.27	-1.25%	21.06	22.28	1002822	216772	1.37%
2026-07-16	21.90	21.57	-0.50	-2.27%	21.42	22.26	894955	195103	1.22%
2026-07-15	21.74	22.07	0.04	0.18%	21.56	22.59	1148074	254482	1.57%
2026-07-14	21.48	22.03	1.31	6.32%	21.08	22.12	1798865	389360	2.45%
2026-07-13	20.51	20.72	0.40	1.97%	19.87	20.77	1073138	218238	1.46%
2026-07-10	19.85	20.32	0.22	1.09%	19.60	20.64	775037	156772	1.06%
2026-07-09	20.50	20.10	-0.18	-0.89%	19.98	20.78	746380	151291	1.02%
2026-07-08	20.84	20.28	-0.11	-0.54%	20.26	20.96	666172	136994	0.91%
2026-07-07	21.19	20.39	-0.74	-3.50%	20.33	21.28	662517	136549	0.90%
2026-07-06	20.54	21.13	0.59	2.87%	20.35	21.74	896902	189319	1.22%
2026-07-03	20.75	20.54	0.00	0.00%	20.47	21.00	642020	132567	0.88%
2026-07-02	20.48	20.54	-0.21	-1.01%	20.37	20.95	592986	122630	0.81%
2026-07-01	20.44	20.75	0.42	2.07%	20.15	21.23	657233	135934	0.90%
2026-06-30	20.74	20.33	-0.49	-2.35%	20.22	20.78	593203	120962	0.81%
2026-06-29	20.50	20.82	0.08	0.39%	20.26	20.90	730594	150769	1.00%
2026-06-26	21.58	20.74	-0.43	-2.03%	20.69	21.73	760432	160295	1.04%
2026-06-25	21.88	21.17	-1.24	-5.53%	20.82	21.91	1257466	267256	1.71%
2026-06-24	21.91	22.41	0.50	2.28%	21.49	22.60	1055438	234424	1.44%
2026-06-23	22.40	21.91	0.19	0.87%	21.73	23.09	1395227	310923	1.90%
2026-06-22	21.52	21.72	0.21	0.98%	21.09	21.85	922941	198580	1.26%
2026-06-18	22.18	21.51	-0.61	-2.76%	21.50	22.30	689191	150283	0.94%
2026-06-17	21.95	22.12	0.10	0.45%	21.67	22.34	542984	119631	0.74%
2026-06-16	22.30	22.02	-0.28	-1.26%	21.60	22.39	939413	206772	1.28%
2026-06-15	22.60	22.30	-0.80	-3.46%	21.97	22.94	1141504	255675	1.56%
2026-06-12	22.44	23.10	0.14	0.61%	22.40	23.55	970118	222547	1.32%
2026-06-11	22.88	22.96	0.50	2.23%	22.54	23.26	801491	183767	1.09%
2026-06-10	22.75	22.46	-0.29	-1.27%	22.29	23.05	625130	140979	0.85%
2026-06-09	23.15	22.75	-0.85	-3.60%	22.45	23.40	907883	206144	1.24%
2026-06-08	23.00	23.60	0.17	0.73%	22.88	23.77	706805	166083	0.96%
2026-06-05	23.21	23.43	-0.15	-0.64%	23.21	23.98	643151	151949	0.88%
2026-06-04	24.65	23.58	-1.41	-5.64%	23.50	24.65	1033186	245806	1.41%
2026-06-03	24.60	24.99	0.44	1.79%	24.20	25.03	860409	211455	1.17%
2026-06-02	25.01	24.55	-0.08	-0.32%	24.26	25.08	543328	133052	0.74%
2026-06-01	24.03	24.63	0.63	2.63%	24.03	24.96	703681	173153	0.96%
2026-05-29	24.60	24.00	-0.92	-3.69%	24.00	24.70	691787	168280	0.94%
2026-05-28	24.89	24.92	-0.05	-0.20%	24.50	25.15	499084	124205	0.68%
2026-05-27	25.00	24.97	-0.18	-0.72%	24.65	25.27	565869	140967	0.77%
2026-05-26	24.91	25.15	0.25	1.00%	24.40	25.35	823740	205236	1.12%
2026-05-25	25.70	24.90	-1.64	-6.18%	24.62	25.96	1491473	375456	2.03%
2026-05-22	26.50	26.54	-0.01	-0.04%	26.19	26.76	597758	157816	0.82%
2026-05-21	26.77	26.55	-1.04	-3.77%	26.51	27.39	838821	225817	1.14%
2026-05-20	27.80	27.59	-0.50	-1.78%	27.49	28.25	673266	186717	0.92%
2026-05-19	29.03	28.09	-1.14	-3.90%	27.88	29.07	790338	222573	1.08%
2026-05-18	29.01	29.23	0.75	2.63%	28.31	29.80	1018902	296580	1.39%
2026-05-15	28.34	28.48	0.16	0.56%	27.81	29.16	1017348	290664	1.39%
2026-05-14	28.20	28.32	-0.15	-0.53%	28.07	28.83	744520	211532	1.02%