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
2025-12-16	17.77	17.60	-0.20	-1.12%	17.42	17.79	188519	33129	0.26%
2025-12-15	17.60	17.80	0.06	0.34%	17.60	18.06	207128	37002	0.28%
2025-12-12	17.75	17.74	0.01	0.06%	17.55	17.83	283810	50105	0.39%
2025-12-11	18.18	17.73	-0.37	-2.04%	17.65	18.29	416931	74543	0.57%
2025-12-10	18.03	18.10	0.03	0.17%	17.98	18.15	179164	32354	0.24%
2025-12-09	18.44	18.07	-0.45	-2.43%	18.04	18.55	269915	49148	0.37%
2025-12-08	18.80	18.52	-0.19	-1.02%	18.30	18.80	336139	61988	0.46%
2025-12-05	18.58	18.71	0.21	1.14%	18.47	18.85	273750	51101	0.37%
2025-12-04	18.51	18.50	-0.01	-0.05%	18.41	18.61	221441	40959	0.30%
2025-12-03	18.46	18.51	0.05	0.27%	18.35	18.62	225963	41785	0.31%
2025-12-02	18.50	18.46	-0.04	-0.22%	18.31	18.66	260053	48080	0.35%
2025-12-01	18.03	18.50	0.50	2.78%	18.02	18.58	504936	92853	0.69%
2025-11-28	18.04	18.00	-0.05	-0.28%	17.89	18.18	236391	42533	0.32%
2025-11-27	17.87	18.05	0.18	1.01%	17.84	18.18	282251	50894	0.38%
2025-11-26	17.93	17.87	-0.05	-0.28%	17.71	18.05	262058	46822	0.36%
2025-11-25	17.91	17.92	0.09	0.50%	17.86	18.12	367815	66133	0.50%
2025-11-24	18.06	17.83	-0.12	-0.67%	17.74	18.09	354525	63314	0.48%
2025-11-21	18.09	17.95	-0.41	-2.23%	17.84	18.32	461432	83481	0.63%
2025-11-20	18.61	18.36	-0.32	-1.71%	18.32	18.84	272854	50679	0.37%
2025-11-19	18.53	18.68	0.22	1.19%	18.52	18.73	293511	54701	0.40%
2025-11-18	19.10	18.46	-0.80	-4.15%	18.38	19.17	634972	118542	0.87%
2025-11-17	19.32	19.26	-0.12	-0.62%	18.95	19.49	389922	74903	0.53%
2025-11-14	19.63	19.38	-0.39	-1.97%	19.33	19.90	482052	94177	0.66%
2025-11-13	19.85	19.77	-0.11	-0.55%	19.46	19.88	476288	93811	0.65%
2025-11-12	19.80	19.88	0.09	0.45%	19.57	20.27	849214	169531	1.16%
2025-11-11	19.39	19.79	0.39	2.01%	19.10	19.93	804145	157891	1.10%
2025-11-10	19.54	19.40	0.06	0.31%	19.22	20.04	815954	159848	1.11%
2025-11-07	18.71	19.34	0.63	3.37%	18.61	19.51	774504	148194	1.06%
2025-11-06	18.59	18.71	0.42	2.30%	18.32	18.95	592364	110600	0.81%
2025-11-05	18.10	18.29	-0.08	-0.44%	18.00	18.41	387570	70678	0.53%
2025-11-04	18.90	18.37	-0.53	-2.80%	18.23	18.97	433700	80505	0.59%
2025-11-03	18.50	18.90	0.46	2.49%	18.42	19.01	767096	144366	1.05%
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%