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
2026-05-07	29.00	28.10	-2.06	-6.83%	27.91	29.10	1583427	448232	2.16%
2026-05-06	29.78	30.16	-0.54	-1.76%	28.86	30.23	1366345	405294	1.86%
2026-04-30	31.50	30.70	-0.43	-1.38%	30.62	31.61	1000603	309824	1.36%
2026-04-29	31.10	31.13	0.17	0.55%	30.39	31.30	1134128	349350	1.55%
2026-04-28	29.79	30.96	1.30	4.38%	29.57	31.30	1269068	386929	1.73%
2026-04-27	30.21	30.08	0.19	0.64%	29.75	30.95	1260128	383024	1.72%
2026-04-24	28.80	29.89	1.11	3.86%	28.51	30.46	1667468	494781	2.27%
2026-04-23	28.20	28.78	0.62	2.20%	27.70	29.08	1316850	376340	1.80%
2026-04-22	28.10	28.16	0.50	1.81%	27.75	28.33	916097	256790	1.25%
2026-04-21	27.35	27.66	0.30	1.10%	26.60	27.85	837224	229070	1.14%
2026-04-20	27.60	27.36	-0.39	-1.41%	27.16	27.92	954563	262380	1.30%
2026-04-17	28.30	27.75	-0.41	-1.46%	27.67	28.36	814446	226773	1.11%
2026-04-16	28.18	28.16	-0.27	-0.95%	28.04	28.49	795015	224119	1.08%
2026-04-15	28.93	28.43	-1.07	-3.63%	28.04	29.10	1308613	372040	1.78%
2026-04-14	29.50	29.50	-0.67	-2.22%	28.88	29.74	933156	273493	1.27%
2026-04-13	30.32	30.17	0.28	0.94%	29.21	30.83	1316031	395241	1.79%
2026-04-10	29.27	29.89	0.26	0.88%	29.24	29.97	769701	228088	1.05%
2026-04-09	29.00	29.63	1.05	3.67%	28.70	29.99	1260088	369857	1.72%
2026-04-08	28.24	28.58	-2.18	-7.09%	27.69	29.07	1778954	508583	2.43%
2026-04-07	29.07	30.76	2.15	7.51%	28.92	31.00	1262486	382614	1.72%
2026-04-03	29.36	28.61	-0.75	-2.55%	28.33	29.45	778560	223143	1.06%
2026-04-02	28.91	29.36	0.61	2.12%	28.90	29.79	984163	288928	1.34%
2026-04-01	29.06	28.75	-0.31	-1.07%	28.63	29.48	1070969	310190	1.46%
2026-03-31	29.99	29.06	-1.09	-3.62%	28.90	30.75	1178518	348354	1.61%
2026-03-30	31.21	30.15	0.05	0.17%	30.07	31.50	1215717	374045	1.66%
2026-03-27	29.83	30.10	0.30	1.01%	29.17	30.50	1283632	384005	1.75%
2026-03-26	30.35	29.80	-0.55	-1.81%	29.69	30.87	1143452	345118	1.56%
2026-03-25	29.90	30.35	-1.01	-3.22%	29.67	30.56	1714202	516277	2.34%
2026-03-24	31.11	31.36	-0.75	-2.34%	30.59	31.65	1269202	395805	1.73%
2026-03-23	31.57	32.11	0.24	0.75%	30.92	33.48	1866130	597522	2.54%
2026-03-20	31.28	31.87	-0.86	-2.63%	30.97	32.45	1678508	528654	2.29%
2026-03-19	33.70	32.73	0.77	2.41%	32.02	33.98	2314759	760908	3.16%
2026-03-18	32.54	31.96	-1.00	-3.03%	31.18	32.66	1797994	573526	2.45%
2026-03-17	33.05	32.96	-1.17	-3.43%	31.91	34.55	2614418	858058	3.57%
2026-03-16	34.72	34.13	-0.57	-1.64%	33.16	36.49	2433711	840768	3.32%
2026-03-13	34.41	34.70	0.97	2.88%	33.31	35.40	2571595	882084	3.51%
2026-03-12	33.30	33.73	1.88	5.90%	32.20	34.60	2519682	843535	3.44%
2026-03-11	28.35	31.85	2.90	10.02%	28.35	31.85	2195486	662781	2.99%
2026-03-10	27.58	28.95	-1.69	-5.52%	27.58	29.88	2465280	708356	3.36%
2026-03-09	31.49	30.64	2.01	7.02%	30.07	31.49	3168065	987371	4.32%
2026-03-06	26.85	28.63	1.44	5.30%	26.46	29.18	2174797	608500	2.97%
2026-03-05	25.98	27.19	0.24	0.89%	25.26	28.30	2225321	592110	3.03%
2026-03-04	27.78	26.95	-1.56	-5.47%	25.66	27.80	2200521	586855	3.00%
2026-03-03	27.04	28.51	2.19	8.32%	26.50	28.92	3245122	901095	4.43%
2026-03-02	26.31	26.32	2.39	9.99%	25.23	26.32	2339265	607722	3.19%
2026-02-27	23.38	23.93	0.38	1.61%	23.31	23.95	518322	122670	0.71%
2026-02-26	23.47	23.55	0.08	0.34%	23.29	23.84	457166	107451	0.62%
2026-02-25	23.80	23.47	-0.28	-1.18%	23.44	24.16	738052	175397	1.01%
2026-02-24	23.45	23.75	0.72	3.13%	23.34	23.95	477633	113004	0.65%
2026-02-13	23.64	23.03	-0.96	-4.00%	22.81	23.69	631586	146194	0.86%
2026-02-12	23.83	23.99	0.16	0.67%	23.65	24.25	491172	117623	0.67%
2026-02-11	23.23	23.83	0.60	2.58%	23.07	23.92	491765	116334	0.67%
2026-02-10	23.09	23.23	0.23	1.00%	22.75	23.35	499829	115359	0.68%
2026-02-09	22.89	23.00	0.39	1.72%	22.58	23.09	558651	127644	0.76%
2026-02-06	21.70	22.61	0.41	1.85%	21.65	22.93	603017	135534	0.82%
2026-02-05	22.45	22.20	-0.34	-1.51%	22.01	22.89	543205	121592	0.74%
2026-02-04	22.55	22.54	0.07	0.31%	22.10	22.66	587682	131832	0.80%
2026-02-03	22.09	22.47	0.81	3.74%	21.65	22.53	819088	181016	1.12%
2026-02-02	23.19	21.66	-2.10	-8.84%	21.60	23.20	1379809	307170	1.88%
2026-01-30	23.60	23.76	0.16	0.68%	23.16	24.49	1081017	256631	1.47%
2026-01-29	24.30	23.60	-0.22	-0.92%	23.49	24.65	1125791	268255	1.54%
2026-01-28	22.77	23.82	1.22	5.40%	22.77	24.13	1121746	266129	1.53%
2026-01-27	22.80	22.60	-0.19	-0.83%	22.48	23.48	932437	213381	1.27%