宝丰能源（600989）历史行情

以下为宝丰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
2026-10-14	22.560	22.800	23.130	22.500	0.440	1.968%	59.42万	0.00亿	0.000%
2026-10-13	22.500	22.360	22.770	22.130	-0.210	-0.930%	42.51万	0.00亿	0.000%
2026-10-12	23.080	22.570	23.350	22.460	-0.680	-2.925%	48.90万	0.00亿	0.000%
2026-10-09	23.340	23.250	23.430	22.940	-0.070	-0.300%	58.13万	0.00亿	0.000%
2026-10-08	22.990	23.320	23.720	22.820	0.860	3.829%	72.21万	0.00亿	0.000%
2026-10-07	22.410	22.460	22.620	22.220	0.050	0.223%	3,111.01万	6.99亿	0.424%
2026-10-06	22.410	22.460	22.620	22.220	0.050	0.223%	3,111.01万	6.99亿	0.424%
2026-10-05	22.410	22.460	22.620	22.220	0.050	0.223%	3,111.01万	6.99亿	0.424%
2026-10-02	22.410	22.460	22.620	22.220	0.050	0.223%	3,111.01万	6.99亿	0.424%
2026-10-01	22.410	22.460	22.620	22.220	0.050	0.223%	3,111.01万	6.99亿	0.424%
2026-09-30	22.410	22.460	22.620	22.220	0.050	0.223%	31.11万	0.00亿	0.000%
2026-09-29	22.260	22.410	22.500	21.800	-0.040	-0.178%	40.36万	0.00亿	0.000%
2026-09-28	22.220	22.450	22.680	22.100	0.120	0.537%	50.34万	0.00亿	0.000%
2026-09-27	22.680	22.330	22.900	22.240	-0.250	-1.107%	3,755.82万	8.45亿	0.512%
2026-09-24	22.680	22.330	22.900	22.240	-0.250	-1.107%	37.56万	0.00亿	0.000%
2026-09-23	23.010	22.580	23.060	22.470	-0.630	-2.714%	55.45万	0.00亿	0.000%
2026-09-22	23.530	23.210	23.530	22.890	-0.490	-2.068%	56.21万	0.00亿	0.000%
2026-09-21	23.300	23.700	23.850	23.140	0.110	0.466%	42.57万	0.00亿	0.000%
2026-09-18	23.030	23.590	23.700	22.960	0.360	1.550%	50.37万	0.00亿	0.000%
2026-09-17	23.640	23.230	23.860	23.200	-0.830	-3.450%	63.64万	0.00亿	0.000%
2026-09-16	24.590	24.060	24.690	23.810	-0.400	-1.635%	57.03万	0.00亿	0.000%
2026-09-15	23.900	24.460	24.860	23.730	0.490	2.044%	64.61万	0.00亿	0.000%
2026-09-14	24.300	23.970	24.660	23.830	0.000	0.000%	56.65万	0.00亿	0.000%
2026-09-11	25.160	23.970	25.210	23.810	-0.730	-2.955%	95.49万	0.00亿	0.000%
2026-09-10	25.280	24.700	25.580	24.600	-0.210	-0.843%	79.98万	0.00亿	0.000%
2026-09-09	24.470	24.910	25.230	23.950	0.520	2.132%	91.17万	0.00亿	0.000%
2026-09-08	23.520	24.390	24.500	23.380	0.980	4.186%	69.19万	0.00亿	0.000%
2026-09-07	24.390	23.410	24.490	23.310	-0.990	-4.057%	72.49万	0.00亿	0.000%
2026-09-04	24.410	24.400	24.690	24.100	0.020	0.082%	61.10万	0.00亿	0.000%
2026-09-03	24.010	24.380	24.940	24.010	0.170	0.702%	66.40万	0.00亿	0.000%
2026-09-02	25.050	24.210	25.350	24.050	-0.160	-0.657%	94.93万	0.00亿	0.000%
2026-09-01	24.290	24.370	24.880	24.240	0.070	0.288%	89.51万	0.00亿	0.000%
2026-08-31	24.270	24.300	24.380	23.490	0.230	0.956%	83.06万	0.00亿	0.000%
2026-08-28	23.660	24.070	24.120	23.460	0.490	2.078%	64.89万	0.00亿	0.000%
2026-08-27	22.660	23.580	23.710	22.650	0.890	3.922%	73.30万	0.00亿	0.000%
2026-08-26	22.110	22.690	22.790	21.930	-0.130	-0.570%	58.91万	0.00亿	0.000%
2026-08-25	22.620	22.820	23.360	22.600	0.020	0.088%	56.14万	0.00亿	0.000%
2026-08-24	23.200	22.800	23.370	22.540	-0.840	-3.553%	78.72万	0.00亿	0.000%
2026-08-21	23.180	23.640	23.850	22.940	0.660	2.872%	83.68万	0.00亿	0.000%
2026-08-20	23.110	22.980	23.840	22.760	-0.260	-1.119%	90.65万	0.00亿	0.000%
2026-08-19	23.190	23.240	23.470	22.970	0.110	0.476%	83.32万	0.00亿	0.000%
2026-08-18	22.680	23.130	23.210	22.680	0.620	2.754%	73.12万	0.00亿	0.000%
2026-08-17	22.600	22.510	22.660	22.200	0.040	0.178%	57.20万	0.00亿	0.000%
2026-08-14	22.390	22.470	22.550	22.000	0.080	0.357%	54.25万	0.00亿	0.000%
2026-08-13	23.180	22.390	23.220	22.380	-0.620	-2.694%	77.90万	0.00亿	0.000%
2026-08-12	23.380	23.010	23.520	22.980	-0.360	-1.540%	63.99万	0.00亿	0.000%
2026-08-11	23.850	23.370	24.150	23.230	-0.110	-0.468%	76.45万	0.00亿	0.000%
2026-08-10	23.180	23.480	23.860	23.180	0.230	0.989%	59.44万	0.00亿	0.000%
2026-08-07	23.180	23.250	23.380	22.960	0.200	0.868%	55.93万	0.00亿	0.000%
2026-08-06	22.670	23.050	23.130	22.530	0.330	1.452%	72.21万	0.00亿	0.000%
2026-08-05	22.180	22.720	22.740	21.730	0.050	0.221%	75.55万	0.00亿	0.000%
2026-08-04	22.400	22.670	22.680	22.270	0.180	0.800%	43.05万	0.00亿	0.000%
2026-08-03	22.580	22.490	23.130	22.330	-0.380	-1.662%	65.72万	0.00亿	0.000%
2026-07-31	22.680	22.870	23.030	22.480	-0.590	-2.515%	73.44万	0.00亿	0.000%
2026-07-30	23.200	23.460	23.680	22.980	0.620	2.715%	80.56万	0.00亿	0.000%
2026-07-29	22.720	22.840	23.150	22.600	0.320	1.421%	63.57万	0.00亿	0.000%
2026-07-28	21.760	22.520	22.870	21.730	0.110	0.491%	69.99万	0.00亿	0.000%
2026-07-27	21.580	22.410	22.680	21.180	-0.550	-2.395%	120.45万	0.00亿	0.000%
2026-07-24	24.240	22.960	24.580	22.780	-0.910	-3.812%	110.04万	0.00亿	0.000%
2026-07-23	23.590	23.870	24.520	23.020	0.570	2.446%	136.62万	0.00亿	0.000%
2026-07-22	22.410	23.300	23.460	22.180	1.150	5.192%	130.52万	0.00亿	0.000%
2026-07-21	22.180	22.150	22.530	21.590	-0.710	-3.106%	139.96万	0.00亿	0.000%
2026-07-20	21.530	22.860	23.010	21.520	1.980	9.483%	172.97万	0.00亿	0.000%
2026-07-17	21.180	20.880	21.860	20.640	-0.270	-1.277%	100.28万	0.00亿	0.000%
2026-07-16	21.480	21.150	21.840	21.000	-0.500	-2.309%	89.50万	0.00亿	0.000%
2026-07-15	21.320	21.650	22.170	21.140	0.040	0.185%	114.81万	0.00亿	0.000%
2026-07-14	21.060	21.610	21.700	20.660	1.310	6.453%	179.89万	0.00亿	0.000%
2026-07-13	20.090	20.300	20.350	19.450	0.400	2.010%	107.31万	0.00亿	0.000%
2026-07-10	19.430	19.900	20.220	19.180	0.220	1.118%	77.50万	0.00亿	0.000%
2026-07-09	20.080	19.680	20.360	19.560	-0.180	-0.906%	74.64万	0.00亿	0.000%
2026-07-08	20.420	19.860	20.540	19.840	-0.110	-0.551%	66.62万	0.00亿	0.000%
2026-07-07	20.770	19.970	20.860	19.910	-0.740	-3.573%	66.25万	0.00亿	0.000%
2026-07-06	20.120	20.710	21.320	19.930	0.590	2.932%	89.69万	0.00亿	0.000%
2026-07-03	20.330	20.120	20.580	20.050	0.000	0.000%	64.20万	0.00亿	0.000%
2026-07-02	20.060	20.120	20.530	19.950	-0.210	-1.033%	59.30万	0.00亿	0.000%
2026-07-01	20.020	20.330	20.810	19.730	0.420	2.109%	65.72万	0.00亿	0.000%
2026-06-30	20.320	19.910	20.360	19.800	-0.490	-2.402%	59.32万	0.00亿	0.000%
2026-06-29	20.080	20.400	20.480	19.840	0.080	0.394%	73.06万	0.00亿	0.000%
2026-06-26	21.160	20.320	21.310	20.270	-0.430	-2.072%	76.04万	0.00亿	0.000%
2026-06-25	21.460	20.750	21.490	20.400	-1.240	-5.639%	125.75万	0.00亿	0.000%
2026-06-24	21.490	21.990	22.180	21.070	0.500	2.327%	105.54万	0.00亿	0.000%
2026-06-23	21.980	21.490	22.670	21.310	0.190	0.892%	139.52万	0.00亿	0.000%
2026-06-22	21.100	21.300	21.430	20.670	0.210	0.996%	92.29万	0.00亿	0.000%
2026-06-18	21.760	21.090	21.880	21.080	-0.610	-2.811%	68.92万	0.00亿	0.000%
2026-06-17	21.530	21.700	21.920	21.250	0.100	0.463%	54.30万	0.00亿	0.000%
2026-06-16	21.880	21.600	21.970	21.180	-0.280	-1.280%	93.94万	0.00亿	0.000%
2026-06-15	22.180	21.880	22.520	21.550	-0.800	-3.527%	114.15万	0.00亿	0.000%
2026-06-12	22.020	22.680	23.130	21.980	0.140	0.621%	97.01万	0.00亿	0.000%
2026-06-11	22.460	22.540	22.840	22.120	0.500	2.269%	80.15万	0.00亿	0.000%
2026-06-10	22.330	22.040	22.630	21.870	-0.290	-1.299%	62.51万	0.00亿	0.000%
2026-06-09	22.730	22.330	22.980	22.030	-0.850	-3.667%	90.79万	0.00亿	0.000%
2026-06-08	22.580	23.180	23.350	22.460	0.170	0.739%	70.68万	0.00亿	0.000%
2026-06-05	22.790	23.010	23.560	22.790	-0.150	-0.648%	64.32万	0.00亿	0.000%
2026-06-04	24.230	23.160	24.230	23.080	-1.410	-5.739%	103.32万	0.00亿	0.000%
2026-06-03	24.180	24.570	24.610	23.780	0.440	1.823%	86.04万	0.00亿	0.000%
2026-06-02	24.590	24.130	24.660	23.840	-0.080	-0.330%	54.33万	0.00亿	0.000%
2026-06-01	23.610	24.210	24.540	23.610	0.630	2.672%	70.37万	0.00亿	0.000%
2026-05-29	24.180	23.580	24.280	23.580	-0.920	-3.755%	69.18万	0.00亿	0.000%
2026-05-28	24.470	24.500	24.730	24.080	-0.050	-0.204%	49.91万	0.00亿	0.000%
2026-05-27	24.580	24.550	24.850	24.230	-0.180	-0.728%	56.59万	0.00亿	0.000%
2026-05-26	24.490	24.730	24.930	23.980	0.250	1.021%	82.37万	0.00亿	0.000%
2026-05-25	25.280	24.480	25.540	24.200	-1.640	-6.279%	149.15万	0.00亿	0.000%
2026-05-22	26.080	26.120	26.340	25.770	-0.010	-0.038%	59.78万	0.00亿	0.000%
2026-05-21	26.350	26.130	26.970	26.090	-1.040	-3.828%	83.88万	0.00亿	0.000%
2026-05-20	27.380	27.170	27.830	27.070	-0.500	-1.807%	67.33万	0.00亿	0.000%
2026-05-19	28.610	27.670	28.650	27.460	-1.140	-3.957%	79.03万	0.00亿	0.000%
2026-05-18	28.590	28.810	29.380	27.890	0.750	2.673%	101.89万	0.00亿	0.000%
2026-05-15	27.920	28.060	28.740	27.390	0.160	0.573%	101.73万	0.00亿	0.000%
2026-05-14	27.780	27.900	28.410	27.650	-0.150	-0.535%	74.45万	0.00亿	0.000%
2026-05-13	27.860	28.050	28.440	27.770	0.340	1.227%	79.30万	0.00亿	0.000%
2026-05-12	27.910	27.710	28.550	27.580	-0.210	-0.752%	80.70万	0.00亿	0.000%
2026-05-11	27.330	27.920	28.240	27.280	0.720	2.647%	92.45万	0.00亿	0.000%
2026-05-08	27.880	27.200	28.070	27.140	-0.480	-1.734%	93.93万	0.00亿	0.000%
2026-05-07	28.580	27.680	28.680	27.490	-2.060	-6.927%	158.34万	0.00亿	0.000%
2026-05-06	29.360	29.740	29.810	28.440	-0.540	-1.783%	136.63万	0.00亿	0.000%
2026-04-30	31.080	30.280	31.190	30.200	-0.430	-1.400%	100.06万	0.00亿	0.000%
2026-04-29	30.680	30.710	30.880	29.970	0.170	0.557%	113.41万	0.00亿	0.000%
2026-04-28	29.370	30.540	30.880	29.150	1.300	4.446%	126.91万	0.00亿	0.000%
2026-04-27	29.370	29.240	30.110	28.910	0.190	0.654%	126.01万	0.00亿	0.000%
2026-04-24	27.960	29.050	29.620	27.670	1.110	3.973%	166.75万	0.00亿	0.000%
2026-04-23	27.360	27.940	28.240	26.860	0.620	2.269%	131.69万	0.00亿	0.000%
2026-04-22	27.260	27.320	27.490	26.910	0.500	1.864%	91.61万	0.00亿	0.000%
2026-04-21	26.510	26.820	27.010	25.760	0.300	1.131%	83.72万	0.00亿	0.000%
2026-04-20	26.760	26.520	27.080	26.320	-0.390	-1.449%	95.46万	0.00亿	0.000%
2026-04-17	27.460	26.910	27.520	26.830	0.000	0.000%	81.44万	0.00亿	0.000%
2026-04-16	27.340	27.320	27.650	27.200	-0.270	-0.980%	79.50万	22.41亿	1.080%
2026-04-15	28.090	27.590	28.260	27.200	0.000	0.000%	130.86万	0.00亿	0.000%
2026-04-14	28.660	28.660	28.900	28.040	-0.670	-2.284%	93.32万	0.00亿	0.000%
2026-04-13	29.480	29.330	29.990	28.370	0.000	0.000%	131.60万	0.00亿	0.000%
2026-04-10	28.430	29.050	29.130	28.400	0.000	0.000%	76.97万	0.00亿	0.000%
2026-04-09	28.160	28.790	29.150	27.860	0.000	0.000%	126.01万	0.00亿	0.000%
2026-04-08	27.400	27.740	28.230	26.850	0.000	0.000%	177.90万	0.00亿	0.000%
2026-04-07	28.230	29.920	30.160	28.080	0.000	0.000%	126.25万	0.00亿	0.000%
2026-04-03	28.520	27.770	28.610	27.490	0.000	0.000%	77.86万	0.00亿	0.000%
2026-04-02	28.070	28.520	28.950	28.060	0.000	0.000%	98.42万	0.00亿	0.000%
2026-04-01	28.220	27.910	28.640	27.790	0.000	0.000%	107.10万	0.00亿	0.000%