百通能源（001376）历史行情

以下为百通能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.130	12.180	12.250	11.630	-0.070	-0.571%	14.24万	0.00亿	0.000%
2026-10-08	12.100	12.250	12.490	12.010	0.070	0.575%	13.08万	0.00亿	0.000%
2026-10-07	12.330	12.180	12.660	12.120	-0.120	-0.976%	1,433.35万	1.77亿	6.697%
2026-10-06	12.330	12.180	12.660	12.120	-0.120	-0.976%	1,433.35万	1.77亿	6.697%
2026-10-05	12.330	12.180	12.660	12.120	-0.120	-0.976%	1,433.35万	1.77亿	6.697%
2026-10-02	12.330	12.180	12.660	12.120	-0.120	-0.976%	1,433.35万	1.77亿	6.697%
2026-10-01	12.330	12.180	12.660	12.120	-0.120	-0.976%	1,433.35万	1.77亿	6.697%
2026-09-30	12.330	12.180	12.660	12.120	-0.120	-0.976%	14.33万	0.00亿	0.000%
2026-09-29	12.750	12.300	12.760	12.200	-0.300	-2.381%	17.57万	0.00亿	0.000%
2026-09-28	12.990	12.600	13.070	12.480	-0.520	-3.963%	24.37万	0.00亿	0.000%
2026-09-27	12.420	13.120	13.330	12.300	0.700	5.636%	4,284.86万	5.55亿	20.021%
2026-09-24	12.420	13.120	13.330	12.300	0.700	5.636%	42.85万	0.00亿	0.000%
2026-09-23	12.800	12.420	13.000	12.080	-0.500	-3.870%	33.21万	0.00亿	0.000%
2026-09-22	13.870	12.920	13.870	12.600	-1.010	-7.251%	56.43万	0.00亿	0.000%
2026-09-21	13.890	13.930	13.930	13.060	1.270	10.032%	16.59万	0.00亿	0.000%
2026-09-18	12.660	12.660	12.660	12.660	1.150	9.991%	11.64万	0.00亿	0.000%
2026-09-17	11.630	11.510	11.640	11.320	-0.160	-1.371%	10.97万	0.00亿	0.000%
2026-09-16	11.630	11.670	11.880	11.540	-0.060	-0.512%	13.38万	0.00亿	0.000%
2026-09-15	11.530	11.730	11.950	11.400	0.190	1.646%	17.03万	0.00亿	0.000%
2026-09-14	11.680	11.540	11.820	11.480	-0.080	-0.688%	12.66万	0.00亿	0.000%
2026-09-11	11.530	11.620	11.710	11.420	-0.030	-0.258%	13.31万	0.00亿	0.000%
2026-09-10	11.900	11.650	11.950	11.640	-0.270	-2.265%	13.40万	0.00亿	0.000%
2026-09-09	11.880	11.920	12.040	11.710	-0.040	-0.334%	14.06万	0.00亿	0.000%
2026-09-08	11.660	11.960	12.090	11.600	0.320	2.749%	21.80万	0.00亿	0.000%
2026-09-07	11.520	11.640	11.690	11.470	0.070	0.605%	11.20万	0.00亿	0.000%
2026-09-04	11.530	11.570	11.700	11.430	0.050	0.434%	13.46万	0.00亿	0.000%
2026-09-03	11.520	11.520	11.670	11.370	0.060	0.524%	15.60万	0.00亿	0.000%
2026-09-02	11.470	11.460	11.560	11.290	0.010	0.087%	15.23万	0.00亿	0.000%
2026-09-01	11.300	11.450	11.580	11.280	0.150	1.327%	16.55万	0.00亿	0.000%
2026-08-31	11.350	11.300	11.460	11.160	-0.280	-2.418%	23.02万	0.00亿	0.000%
2026-08-28	10.740	11.580	11.580	10.550	1.050	9.972%	22.29万	0.00亿	0.000%
2026-08-27	10.550	10.530	10.550	10.390	0.000	0.000%	6.04万	0.00亿	0.000%
2026-08-26	10.470	10.530	10.590	10.410	0.040	0.381%	7.25万	0.00亿	0.000%
2026-08-25	10.340	10.490	10.560	10.240	0.170	1.647%	8.15万	0.00亿	0.000%
2026-08-24	10.330	10.320	10.450	10.190	0.010	0.097%	7.53万	0.00亿	0.000%
2026-08-21	10.200	10.310	10.350	10.130	-0.030	-0.290%	6.76万	0.00亿	0.000%
2026-08-20	10.500	10.340	10.510	10.260	0.020	0.194%	8.48万	0.00亿	0.000%
2026-08-19	10.760	10.320	10.840	10.240	-0.640	-5.839%	15.75万	0.00亿	0.000%
2026-08-18	11.280	10.960	11.350	10.850	-0.420	-3.691%	16.24万	0.00亿	0.000%
2026-08-17	11.290	11.380	11.380	11.020	0.090	0.797%	14.04万	0.00亿	0.000%
2026-08-14	11.600	11.290	11.610	11.160	-0.330	-2.840%	16.44万	0.00亿	0.000%
2026-08-13	11.870	11.620	11.930	11.620	-0.210	-1.775%	20.67万	0.00亿	0.000%
2026-08-12	12.050	11.830	12.190	11.780	-0.260	-2.151%	29.13万	0.00亿	0.000%
2026-08-11	12.280	12.090	12.650	12.080	-0.040	-0.330%	49.43万	0.00亿	0.000%
2026-08-10	11.030	12.130	12.130	11.000	1.100	9.973%	29.95万	0.00亿	0.000%
2026-08-07	11.210	11.030	11.260	10.860	-0.240	-2.130%	15.49万	0.00亿	0.000%
2026-08-06	11.510	11.270	11.670	11.130	-0.130	-1.140%	17.50万	0.00亿	0.000%
2026-08-05	11.350	11.400	11.420	11.200	0.060	0.529%	16.13万	0.00亿	0.000%
2026-08-04	11.370	11.340	11.500	11.250	-0.100	-0.874%	17.83万	0.00亿	0.000%
2026-08-03	11.340	11.440	11.490	11.100	0.150	1.329%	20.32万	0.00亿	0.000%
2026-07-31	11.000	11.290	11.350	10.800	0.140	1.256%	23.92万	0.00亿	0.000%
2026-07-30	11.130	11.150	11.450	11.130	-0.210	-1.849%	34.09万	0.00亿	0.000%
2026-07-29	11.140	11.360	11.470	10.760	0.210	1.883%	50.35万	0.00亿	0.000%
2026-07-28	10.250	11.150	11.150	10.080	1.010	9.961%	30.12万	0.00亿	0.000%
2026-07-27	9.660	10.140	10.150	9.600	0.370	3.787%	12.06万	0.00亿	0.000%
2026-07-24	10.240	9.770	10.380	9.770	-0.610	-5.877%	12.85万	0.00亿	0.000%
2026-07-23	9.930	10.380	10.380	9.810	0.450	4.532%	15.41万	0.00亿	0.000%
2026-07-22	9.560	9.930	10.060	9.500	0.270	2.795%	13.48万	0.00亿	0.000%
2026-07-21	9.650	9.660	9.730	9.290	0.010	0.104%	13.62万	0.00亿	0.000%
2026-07-20	9.560	9.650	9.840	9.470	0.110	1.153%	14.89万	0.00亿	0.000%
2026-07-17	9.850	9.540	9.990	9.430	-0.290	-2.950%	12.87万	0.00亿	0.000%
2026-07-16	9.890	9.830	10.040	9.760	-0.140	-1.404%	9.30万	0.00亿	0.000%
2026-07-15	9.820	9.970	10.050	9.730	0.130	1.321%	7.15万	0.00亿	0.000%
2026-07-14	9.550	9.840	9.860	9.430	0.240	2.500%	8.09万	0.00亿	0.000%
2026-07-13	10.080	9.600	10.150	9.580	-0.490	-4.856%	7.60万	0.00亿	0.000%
2026-07-10	9.910	10.090	10.290	9.710	0.230	2.333%	9.15万	0.00亿	0.000%
2026-07-09	9.890	9.860	9.990	9.550	-0.010	-0.101%	7.75万	0.00亿	0.000%
2026-07-08	10.060	9.870	10.090	9.850	-0.140	-1.399%	7.58万	0.00亿	0.000%
2026-07-07	10.450	10.010	10.570	9.990	-0.550	-5.208%	8.75万	0.00亿	0.000%
2026-07-06	10.670	10.560	10.970	10.550	-0.150	-1.401%	7.90万	0.00亿	0.000%
2026-07-03	10.670	10.710	10.850	10.420	0.180	1.709%	9.55万	0.00亿	0.000%
2026-07-02	10.360	10.530	10.830	10.360	0.070	0.669%	10.00万	0.00亿	0.000%
2026-07-01	10.300	10.460	10.550	10.230	0.160	1.553%	9.93万	0.00亿	0.000%
2026-06-30	10.230	10.300	10.330	10.040	0.070	0.684%	8.97万	0.00亿	0.000%
2026-06-29	10.200	10.230	10.400	9.850	-0.100	-0.968%	10.41万	0.00亿	0.000%
2026-06-26	10.850	10.330	10.880	10.320	-0.460	-4.263%	10.31万	0.00亿	0.000%
2026-06-25	11.130	10.790	11.130	10.750	-0.330	-2.968%	9.88万	0.00亿	0.000%
2026-06-24	11.490	11.120	11.520	11.000	-0.350	-3.051%	9.77万	0.00亿	0.000%
2026-06-23	11.500	11.470	11.810	11.320	-0.130	-1.121%	12.36万	0.00亿	0.000%
2026-06-22	11.410	11.600	11.630	10.910	0.120	1.045%	14.69万	0.00亿	0.000%
2026-06-18	11.770	11.480	12.190	11.380	-0.350	-2.959%	10.28万	0.00亿	0.000%
2026-06-17	12.110	11.830	12.250	11.760	-0.420	-3.429%	13.01万	0.00亿	0.000%
2026-06-16	12.600	12.250	12.600	12.240	-0.330	-2.623%	11.85万	0.00亿	0.000%
2026-06-15	12.040	12.580	13.150	12.020	0.590	4.921%	18.41万	0.00亿	0.000%
2026-06-12	11.690	11.990	12.310	11.610	0.440	3.810%	16.21万	0.00亿	0.000%
2026-06-11	11.640	11.550	11.890	11.430	-0.230	-1.952%	11.73万	0.00亿	0.000%
2026-06-10	11.980	11.780	12.130	11.660	-0.470	-3.837%	15.25万	0.00亿	0.000%
2026-06-09	12.800	12.250	12.800	12.120	-0.320	-2.546%	16.22万	0.00亿	0.000%
2026-06-08	13.370	12.570	13.700	12.460	-1.040	-7.641%	23.02万	0.00亿	0.000%
2026-06-05	14.140	13.610	14.370	13.350	-0.670	-4.692%	31.65万	0.00亿	0.000%
2026-06-04	12.940	14.280	14.280	12.800	1.310	10.100%	17.01万	0.00亿	0.000%
2026-06-03	13.900	12.970	13.920	12.700	-1.080	-7.687%	31.83万	0.00亿	0.000%
2026-06-02	14.370	14.050	14.410	13.800	-0.440	-3.037%	15.15万	0.00亿	0.000%
2026-06-01	14.400	14.490	14.830	14.030	0.030	0.207%	19.98万	0.00亿	0.000%
2026-05-29	14.630	14.460	15.060	14.420	-0.180	-1.230%	24.56万	0.00亿	0.000%
2026-05-28	14.900	14.640	15.100	14.390	-0.260	-1.745%	24.75万	0.00亿	0.000%
2026-05-27	15.390	14.900	15.500	14.820	-0.280	-1.845%	35.60万	0.00亿	0.000%
2026-05-26	13.680	15.180	15.180	13.500	1.390	10.080%	30.06万	0.00亿	0.000%
2026-05-25	14.000	13.790	14.300	13.650	-0.220	-1.570%	12.84万	0.00亿	0.000%
2026-05-22	13.090	14.010	14.380	12.970	0.920	7.028%	21.90万	0.00亿	0.000%
2026-05-21	13.780	13.090	13.970	13.080	-0.740	-5.351%	12.52万	0.00亿	0.000%
2026-05-20	13.740	13.830	14.190	13.570	-0.130	-0.931%	13.02万	0.00亿	0.000%
2026-05-19	13.500	13.960	14.060	13.260	0.420	3.102%	13.76万	0.00亿	0.000%
2026-05-18	13.600	13.540	13.730	13.180	-0.200	-1.456%	11.00万	0.00亿	0.000%
2026-05-15	14.490	13.740	14.630	13.650	-0.880	-6.019%	19.81万	0.00亿	0.000%
2026-05-14	15.510	14.620	15.510	14.410	-0.860	-5.556%	24.95万	0.00亿	0.000%
2026-05-13	15.420	15.480	15.740	15.250	0.130	0.847%	11.58万	0.00亿	0.000%
2026-05-12	15.650	15.350	15.900	15.300	-0.250	-1.603%	10.93万	0.00亿	0.000%
2026-05-11	15.840	15.600	15.970	15.420	-0.180	-1.141%	11.07万	0.00亿	0.000%
2026-05-08	15.460	15.780	16.100	15.370	0.310	2.004%	11.73万	0.00亿	0.000%
2026-05-07	15.130	15.470	15.590	15.030	0.380	2.518%	11.90万	0.00亿	0.000%
2026-05-06	15.100	15.090	15.220	14.950	0.020	0.133%	11.01万	0.00亿	0.000%
2026-04-30	15.160	15.070	15.280	14.950	-0.080	-0.528%	7.74万	0.00亿	0.000%
2026-04-29	14.880	15.150	15.430	14.850	0.210	1.406%	8.77万	0.00亿	0.000%
2026-04-28	15.250	14.940	15.380	14.760	-0.490	-3.176%	9.92万	0.00亿	0.000%
2026-04-27	15.370	15.430	15.530	15.160	0.020	0.130%	10.00万	0.00亿	0.000%
2026-04-24	15.580	15.410	15.880	15.370	-0.360	-2.283%	8.74万	0.00亿	0.000%
2026-04-23	16.060	15.770	16.150	15.410	-0.280	-1.745%	11.02万	0.00亿	0.000%
2026-04-22	15.580	16.050	16.110	15.470	0.370	2.360%	7.92万	0.00亿	0.000%
2026-04-21	15.850	15.680	15.850	15.330	-0.180	-1.135%	7.47万	0.00亿	0.000%
2026-04-20	15.980	15.860	16.040	15.620	-0.120	-0.751%	8.48万	0.00亿	0.000%
2026-04-17	16.200	15.980	16.200	15.770	-0.250	-1.540%	7.45万	0.00亿	0.000%
2026-04-16	15.580	16.230	16.290	15.400	0.600	3.839%	12.74万	0.00亿	0.000%
2026-04-15	16.120	15.630	16.190	15.590	-0.430	-2.677%	9.49万	0.00亿	0.000%
2026-04-14	16.330	16.060	16.720	15.810	0.020	0.125%	11.74万	0.00亿	0.000%
2026-04-13	15.710	16.040	16.380	15.630	0.000	0.000%	10.94万	0.00亿	0.000%
2026-04-10	15.860	15.860	16.110	15.690	0.000	0.000%	8.44万	0.00亿	0.000%
2026-04-09	15.550	15.790	15.940	15.080	0.000	0.000%	10.79万	0.00亿	0.000%
2026-04-08	15.820	15.800	16.000	15.380	0.000	0.000%	13.86万	0.00亿	0.000%
2026-04-07	14.650	15.100	15.480	14.580	0.000	0.000%	13.90万	0.00亿	0.000%
2026-04-03	15.130	14.550	15.180	14.500	0.000	0.000%	11.61万	0.00亿	0.000%
2026-04-02	15.690	15.130	15.820	15.080	0.000	0.000%	15.10万	0.00亿	0.000%
2026-04-01	15.940	15.690	16.250	15.400	0.000	0.000%	19.74万	0.00亿	0.000%