当前位置: 爱股网 > 股票行情 > 宝丰能源(600989)股票行情

宝丰能源(600989)股票行情

宝丰能源(600989)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

宝丰能源(600989)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	30.35	29.80	-0.55	-1.81%	29.69	30.87	1143452	345118.25	1.56%
2026-03-25	29.90	30.35	-1.01	-3.22%	29.67	30.56	1714202	516277.09	2.34%
2026-03-24	31.11	31.36	-0.75	-2.34%	30.59	31.65	1269202	395805.38	1.73%
2026-03-23	31.57	32.11	0.24	0.75%	30.92	33.48	1866130	597522.81	2.54%
2026-03-20	31.28	31.87	-0.86	-2.63%	30.97	32.45	1678508	528654.75	2.29%
2026-03-19	33.70	32.73	0.77	2.41%	32.02	33.98	2314759	760908.31	3.16%
2026-03-18	32.54	31.96	-1.00	-3.03%	31.18	32.66	1797994	573526.50	2.45%
2026-03-17	33.05	32.96	-1.17	-3.43%	31.91	34.55	2614418	858058.56	3.57%
2026-03-16	34.72	34.13	-0.57	-1.64%	33.16	36.49	2433711	840768.69	3.32%
2026-03-13	34.41	34.70	0.97	2.88%	33.31	35.40	2571595	882084.75	3.51%
2026-03-12	33.30	33.73	1.88	5.90%	32.20	34.60	2519682	843535.62	3.44%
2026-03-11	28.35	31.85	2.90	10.02%	28.35	31.85	2195486	662781.69	2.99%
2026-03-10	27.58	28.95	-1.69	-5.52%	27.58	29.88	2465280	708356.31	3.36%
2026-03-09	31.49	30.64	2.01	7.02%	30.07	31.49	3168065	987371.00	4.32%
2026-03-06	26.85	28.63	1.44	5.30%	26.46	29.18	2174797	608500.56	2.97%
2026-03-05	25.98	27.19	0.24	0.89%	25.26	28.30	2225321	592110.56	3.03%
2026-03-04	27.78	26.95	-1.56	-5.47%	25.66	27.80	2200521	586855.25	3.00%
2026-03-03	27.04	28.51	2.19	8.32%	26.50	28.92	3245122	901095.94	4.43%
2026-03-02	26.31	26.32	2.39	9.99%	25.23	26.32	2339265	607722.50	3.19%
2026-02-27	23.38	23.93	0.38	1.61%	23.31	23.95	518322	122670.49	0.71%
2026-02-26	23.47	23.55	0.08	0.34%	23.29	23.84	457166	107451.41	0.62%
2026-02-25	23.80	23.47	-0.28	-1.18%	23.44	24.16	738052	175397.73	1.01%
2026-02-24	23.45	23.75	0.72	3.13%	23.34	23.95	477633	113004.47	0.65%
2026-02-13	23.64	23.03	-0.96	-4.00%	22.81	23.69	631586	146194.69	0.86%
2026-02-12	23.83	23.99	0.16	0.67%	23.65	24.25	491172	117623.48	0.67%
2026-02-11	23.23	23.83	0.60	2.58%	23.07	23.92	491765	116334.71	0.67%
2026-02-10	23.09	23.23	0.23	1.00%	22.75	23.35	499829	115359.20	0.68%
2026-02-09	22.89	23.00	0.39	1.72%	22.58	23.09	558651	127644.59	0.76%
2026-02-06	21.70	22.61	0.41	1.85%	21.65	22.93	603017	135534.38	0.82%
2026-02-05	22.45	22.20	-0.34	-1.51%	22.01	22.89	543205	121592.98	0.74%
2026-02-04	22.55	22.54	0.07	0.31%	22.10	22.66	587682	131832.59	0.80%
2026-02-03	22.09	22.47	0.81	3.74%	21.65	22.53	819088	181016.27	1.12%
2026-02-02	23.19	21.66	-2.10	-8.84%	21.60	23.20	1379809	307170.62	1.88%
2026-01-30	23.60	23.76	0.16	0.68%	23.16	24.49	1081017	256631.33	1.47%
2026-01-29	24.30	23.60	-0.22	-0.92%	23.49	24.65	1125791	268255.56	1.54%
2026-01-28	22.77	23.82	1.22	5.40%	22.77	24.13	1121746	266129.25	1.53%
2026-01-27	22.80	22.60	-0.19	-0.83%	22.48	23.48	932437	213381.20	1.27%
2026-01-26	22.47	22.79	0.33	1.47%	22.25	22.93	701786	159214.16	0.96%
2026-01-23	22.30	22.46	0.31	1.40%	22.30	22.98	864962	195090.58	1.18%
2026-01-22	21.66	22.15	0.50	2.31%	21.64	22.26	730869	160936.59	1.00%
2026-01-21	22.00	21.65	-0.24	-1.10%	21.42	22.08	603757	130801.14	0.82%
2026-01-20	21.60	21.89	0.66	3.11%	21.18	22.17	944163	204506.08	1.29%
2026-01-19	20.80	21.23	0.37	1.77%	20.61	21.53	704800	148875.39	0.96%
2026-01-16	21.28	20.86	-0.21	-1.00%	20.53	21.39	803325	167595.02	1.10%
2026-01-15	20.83	21.07	0.33	1.59%	20.70	21.36	723498	152193.73	0.99%
2026-01-14	19.60	20.74	1.35	6.96%	19.55	21.03	1161293	237686.78	1.58%
2026-01-13	19.50	19.39	0.02	0.10%	19.32	19.81	488746	95346.54	0.67%
2026-01-12	19.81	19.37	-0.46	-2.32%	19.30	19.87	527826	102789.42	0.72%
2026-01-09	20.33	19.83	-0.41	-2.03%	19.70	20.48	751625	149754.02	1.02%
2026-01-08	20.50	20.24	-0.30	-1.46%	20.00	20.50	460754	93348.40	0.63%
2026-01-07	20.39	20.54	0.16	0.79%	20.34	20.86	564679	116120.26	0.77%
2026-01-06	19.41	20.38	0.88	4.51%	19.40	20.59	839826	169051.75	1.15%
2026-01-05	19.70	19.50	-0.13	-0.66%	19.30	19.78	393138	76792.83	0.54%
2025-12-31	19.48	19.63	0.15	0.77%	19.33	19.68	305139	59638.74	0.42%
2025-12-30	18.99	19.48	0.47	2.47%	18.90	19.66	434142	84114.09	0.59%
2025-12-29	18.90	19.01	0.13	0.69%	18.70	19.29	369701	70440.77	0.50%
2025-12-26	18.66	18.88	0.22	1.18%	18.59	18.94	289723	54436.88	0.40%
2025-12-25	18.70	18.66	-0.01	-0.05%	18.58	18.79	211118	39459.87	0.29%
2025-12-24	18.35	18.67	0.35	1.91%	18.11	18.72	379512	69976.66	0.52%
2025-12-23	18.34	18.32	0.02	0.11%	18.17	18.38	196972	36042.62	0.27%
2025-12-22	18.30	18.30	-0.01	-0.05%	18.19	18.38	211579	38653.67	0.29%
2025-12-19	18.08	18.31	0.26	1.44%	17.96	18.36	319834	58292.07	0.44%
2025-12-18	17.85	18.05	0.19	1.06%	17.75	18.23	248982	44972.81	0.34%
2025-12-17	17.59	17.86	0.26	1.48%	17.53	17.96	216613	38547.30	0.30%
2025-12-16	17.77	17.60	-0.20	-1.12%	17.42	17.79	188519	33129.09	0.26%
2025-12-15	17.60	17.80	0.06	0.34%	17.60	18.06	207128	37002.10	0.28%
2025-12-12	17.75	17.74	0.01	0.06%	17.55	17.83	283810	50105.70	0.39%
2025-12-11	18.18	17.73	-0.37	-2.04%	17.65	18.29	416931	74543.09	0.57%
2025-12-10	18.03	18.10	0.03	0.17%	17.98	18.15	179164	32354.25	0.24%
2025-12-09	18.44	18.07	-0.45	-2.43%	18.04	18.55	269915	49148.35	0.37%
2025-12-08	18.80	18.52	-0.19	-1.02%	18.30	18.80	336139	61988.90	0.46%
2025-12-05	18.58	18.71	0.21	1.14%	18.47	18.85	273750	51101.09	0.37%
2025-12-04	18.51	18.50	-0.01	-0.05%	18.41	18.61	221441	40959.75	0.30%
2025-12-03	18.46	18.51	0.05	0.27%	18.35	18.62	225963	41785.01	0.31%
2025-12-02	18.50	18.46	-0.04	-0.22%	18.31	18.66	260053	48080.32	0.35%
2025-12-01	18.03	18.50	0.50	2.78%	18.02	18.58	504936	92853.20	0.69%
2025-11-28	18.04	18.00	-0.05	-0.28%	17.89	18.18	236391	42533.34	0.32%
2025-11-27	17.87	18.05	0.18	1.01%	17.84	18.18	282251	50894.93	0.38%
2025-11-26	17.93	17.87	-0.05	-0.28%	17.71	18.05	262058	46822.54	0.36%
2025-11-25	17.91	17.92	0.09	0.50%	17.86	18.12	367815	66133.65	0.50%

上证大盘股票行情在线 K线走势图

宝丰能源(600989)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58