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
2025-10-31	18.68	18.44	-0.22	-1.18%	18.31	18.86	426383	79149	0.58%
2025-10-30	18.26	18.66	0.46	2.53%	18.24	18.94	697987	130087	0.95%
2025-10-29	18.03	18.20	0.17	0.94%	17.86	18.22	410335	74147	0.56%
2025-10-28	18.47	18.03	-0.45	-2.44%	17.98	18.66	674233	123193	0.92%
2025-10-27	18.08	18.48	0.38	2.10%	17.80	18.53	980560	178914	1.34%
2025-10-24	18.00	18.10	0.80	4.62%	17.68	18.58	1595668	289863	2.18%
2025-10-23	16.90	17.30	0.35	2.06%	16.77	17.33	431045	73634	0.59%
2025-10-22	16.80	16.95	0.15	0.89%	16.68	17.00	299783	50581	0.41%
2025-10-21	16.75	16.80	0.08	0.48%	16.68	16.89	320526	53857	0.44%
2025-10-20	16.99	16.72	-0.20	-1.18%	16.63	17.05	311011	52096	0.42%
2025-10-17	17.09	16.92	-0.21	-1.23%	16.88	17.23	294356	50005	0.40%
2025-10-16	17.28	17.13	-0.22	-1.27%	17.09	17.35	298281	51238	0.41%
2025-10-15	17.45	17.35	-0.05	-0.29%	17.09	17.55	344901	59769	0.47%
2025-10-14	17.82	17.40	-0.20	-1.14%	17.31	17.86	446407	78135	0.61%
2025-10-13	17.62	17.60	-0.62	-3.40%	17.38	17.98	675461	119074	0.92%
2025-10-10	18.00	18.22	0.17	0.94%	17.78	18.55	546754	100159	0.75%
2025-10-09	17.84	18.05	0.25	1.40%	17.50	18.11	508334	90697	0.69%
2025-09-30	17.20	17.80	0.55	3.19%	17.09	17.85	530388	93466	0.72%
2025-09-29	16.75	17.25	0.57	3.42%	16.69	17.28	505223	85949	0.69%
2025-09-26	16.54	16.68	0.08	0.48%	16.53	16.85	333552	55766	0.45%
2025-09-25	16.83	16.60	-0.18	-1.07%	16.53	16.87	243509	40576	0.33%
2025-09-24	16.67	16.78	0.12	0.72%	16.50	16.81	267650	44560	0.36%
2025-09-23	16.45	16.66	0.23	1.40%	16.40	16.87	439025	73161	0.60%
2025-09-22	16.65	16.43	-0.22	-1.32%	16.31	16.66	273778	44997	0.37%
2025-09-19	16.69	16.65	-0.09	-0.54%	16.56	16.78	250787	41789	0.34%
2025-09-18	16.80	16.74	-0.06	-0.36%	16.45	16.83	474771	79106	0.65%
2025-09-17	16.94	16.80	-0.16	-0.94%	16.73	17.07	276109	46523	0.38%
2025-09-16	17.34	16.96	-0.34	-1.97%	16.80	17.40	367136	62362	0.50%
2025-09-15	17.34	17.30	-0.01	-0.06%	17.27	17.47	289294	50203	0.39%
2025-09-12	17.45	17.31	-0.26	-1.48%	17.16	17.56	424948	73470	0.58%
2025-09-11	17.39	17.57	0.17	0.98%	17.32	17.62	308871	53999	0.42%
2025-09-10	17.72	17.40	-0.36	-2.03%	17.24	17.72	338470	58941	0.46%
2025-09-09	17.94	17.76	-0.17	-0.95%	17.57	18.18	415317	74055	0.57%
2025-09-08	17.43	17.93	0.50	2.87%	17.30	17.99	604895	107480	0.82%
2025-09-05	17.30	17.71	0.48	2.79%	17.19	17.73	468865	82190	0.64%
2025-09-04	17.48	17.23	-0.35	-1.99%	17.00	17.53	492030	84709	0.67%
2025-09-03	17.49	17.58	0.23	1.33%	17.23	17.86	476417	83104	0.65%
2025-09-02	17.57	17.35	-0.22	-1.25%	17.22	17.61	378604	65859	0.52%
2025-09-01	17.63	17.57	0.22	1.27%	17.42	17.76	462785	81239	0.63%
2025-08-29	17.17	17.35	0.15	0.87%	17.12	17.61	472450	82099	0.64%
2025-08-28	17.09	17.20	0.11	0.64%	16.86	17.36	626259	107284	0.85%
2025-08-27	17.26	17.09	-0.15	-0.87%	17.05	17.54	694341	120255	0.95%
2025-08-26	16.58	17.24	0.64	3.86%	16.46	17.35	926577	158572	1.26%
2025-08-25	16.34	16.60	0.33	2.03%	16.33	16.60	676839	111580	0.92%
2025-08-22	16.40	16.27	0.03	0.18%	16.13	16.53	831955	135619	1.13%
2025-08-21	16.01	16.24	0.27	1.69%	16.01	16.30	671288	108732	0.92%
2025-08-20	15.48	15.97	0.44	2.83%	15.46	15.99	731313	115124	1.00%
2025-08-19	15.46	15.53	0.08	0.52%	15.37	15.57	387998	60064	0.53%
2025-08-18	15.56	15.45	-0.08	-0.52%	15.40	15.59	559660	86559	0.76%
2025-08-15	15.39	15.53	0.14	0.91%	15.33	15.59	411925	63760	0.56%
2025-08-14	15.48	15.39	-0.04	-0.26%	15.35	15.62	451676	69905	0.62%
2025-08-13	15.48	15.43	-0.05	-0.32%	15.36	15.51	390292	60226	0.53%
2025-08-12	15.50	15.48	0.01	0.06%	15.46	15.62	269933	41903	0.37%
2025-08-11	15.50	15.47	-0.02	-0.13%	15.42	15.55	243310	37691	0.33%
2025-08-08	15.58	15.49	-0.08	-0.51%	15.46	15.60	326658	50630	0.45%
2025-08-07	15.71	15.57	-0.17	-1.08%	15.53	15.71	256646	40042	0.35%
2025-08-06	15.64	15.74	0.12	0.77%	15.59	15.79	264145	41455	0.36%
2025-08-05	15.55	15.62	0.08	0.51%	15.53	15.64	217827	33957	0.30%
2025-08-04	15.54	15.54	-0.05	-0.32%	15.45	15.62	318654	49469	0.43%
2025-08-01	15.55	15.59	0.05	0.32%	15.53	15.78	342533	53579	0.47%
2025-07-31	16.22	15.54	-0.76	-4.66%	15.51	16.23	779351	122599	1.06%
2025-07-30	16.06	16.30	0.33	2.07%	15.97	16.45	566192	91879	0.77%
2025-07-29	15.87	15.97	0.07	0.44%	15.83	16.02	267820	42654	0.37%
2025-07-28	16.13	15.90	-0.19	-1.18%	15.89	16.17	387734	61912	0.53%
2025-07-25	16.16	16.09	-0.08	-0.49%	16.08	16.33	344540	55774	0.47%
2025-07-24	16.35	16.17	-0.28	-1.70%	16.01	16.40	575129	92830	0.78%