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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.39 | 5.40 | 5.35 | 5.35 | -0.74% | 4.32 | 1.26% |
| 2025-08-18 | 5.41 | 5.42 | 5.38 | 5.39 | -0.19% | 6.60 | 1.91% |
| 2025-08-15 | 5.40 | 5.43 | 5.38 | 5.40 | 0.00% | 6.02 | 1.74% |
| 2025-08-14 | 5.47 | 5.48 | 5.40 | 5.40 | -1.28% | 4.14 | 1.19% |
| 2025-08-13 | 5.51 | 5.52 | 5.47 | 5.47 | -0.73% | 3.37 | 0.96% |
| 2025-08-12 | 5.51 | 5.53 | 5.48 | 5.51 | 0.00% | 3.01 | 0.85% |
| 2025-08-11 | 5.53 | 5.55 | 5.49 | 5.51 | -0.18% | 3.15 | 0.90% |
| 2025-08-08 | 5.47 | 5.53 | 5.46 | 5.52 | +0.73% | 3.11 | 0.89% |
| 2025-08-07 | 5.47 | 5.48 | 5.44 | 5.48 | +0.18% | 3.01 | 0.86% |
| 2025-08-06 | 5.45 | 5.47 | 5.43 | 5.47 | +0.37% | 2.67 | 0.77% |
| 2025-08-05 | 5.45 | 5.47 | 5.44 | 5.45 | 0.00% | 2.30 | 0.66% |
| 2025-08-04 | 5.39 | 5.45 | 5.38 | 5.45 | +0.55% | 2.50 | 0.72% |
| 2025-08-01 | 5.42 | 5.44 | 5.40 | 5.42 | 0.00% | 2.48 | 0.72% |
| 2025-07-31 | 5.51 | 5.51 | 5.41 | 5.42 | -1.63% | 5.66 | 1.63% |
| 2025-07-30 | 5.53 | 5.57 | 5.49 | 5.51 | -0.18% | 5.51 | 1.56% |
| 2025-07-29 | 5.53 | 5.54 | 5.48 | 5.52 | 0.00% | 3.46 | 0.98% |
| 2025-07-28 | 5.56 | 5.56 | 5.50 | 5.52 | -1.25% | 4.52 | 1.28% |
| 2025-07-25 | 5.73 | 5.74 | 5.58 | 5.59 | -2.10% | 5.94 | 1.65% |
| 2025-07-24 | 5.70 | 5.72 | 5.62 | 5.71 | 0.00% | 6.24 | 1.72% |
| 2025-07-23 | 5.88 | 5.99 | 5.69 | 5.71 | -2.06% | 11.05 | 2.98% |