广汇能源 sh.600256
5.97
-3.86%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.20 | 6.21 | 5.90 | 5.97 | -3.86% | 10.73 | 2.79% |
| 2026-05-21 | 6.33 | 6.37 | 6.20 | 6.21 | -4.31% | 9.54 | 2.38% |
| 2026-05-20 | 6.36 | 6.53 | 6.34 | 6.49 | +1.56% | 8.22 | 1.99% |
| 2026-05-19 | 6.46 | 6.46 | 6.28 | 6.39 | -2.44% | 7.36 | 1.82% |
| 2026-05-18 | 6.49 | 6.59 | 6.31 | 6.55 | +2.34% | 12.04 | 2.90% |
| 2026-05-15 | 6.16 | 6.54 | 6.13 | 6.40 | +3.73% | 15.40 | 3.78% |
| 2026-05-14 | 6.16 | 6.25 | 6.06 | 6.17 | -0.48% | 7.82 | 1.98% |
| 2026-05-13 | 6.21 | 6.37 | 6.16 | 6.20 | +0.16% | 9.88 | 2.47% |
| 2026-05-12 | 6.29 | 6.31 | 6.10 | 6.19 | -1.43% | 7.60 | 1.93% |
| 2026-05-11 | 6.17 | 6.36 | 6.16 | 6.28 | +2.45% | 11.00 | 2.74% |
| 2026-05-08 | 6.28 | 6.35 | 6.12 | 6.13 | -0.49% | 10.21 | 2.59% |
| 2026-05-07 | 6.51 | 6.52 | 6.13 | 6.16 | -7.78% | 15.68 | 3.91% |
| 2026-05-06 | 6.65 | 6.71 | 6.52 | 6.68 | -1.04% | 9.41 | 2.22% |
| 2026-04-30 | 6.71 | 6.83 | 6.69 | 6.75 | +1.66% | 12.89 | 2.99% |
| 2026-04-29 | 6.50 | 6.69 | 6.47 | 6.64 | +2.15% | 13.01 | 3.08% |
| 2026-04-28 | 6.22 | 6.52 | 6.19 | 6.50 | +4.17% | 15.65 | 3.82% |
| 2026-04-27 | 6.03 | 6.33 | 6.02 | 6.24 | +4.00% | 18.96 | 4.77% |
| 2026-04-24 | 6.05 | 6.23 | 5.94 | 6.00 | -8.95% | 26.56 | 6.84% |
| 2026-04-23 | 6.27 | 6.65 | 6.27 | 6.59 | +5.27% | 22.68 | 5.44% |
| 2026-04-22 | 6.25 | 6.29 | 6.19 | 6.26 | +0.48% | 7.38 | 1.85% |