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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.53 | 5.83 | 5.49 | 5.83 | +5.42% | 14.90 | 4.09% |
| 2025-07-21 | 5.45 | 5.54 | 5.45 | 5.53 | +1.47% | 7.18 | 2.01% |
| 2025-07-18 | 5.48 | 5.50 | 5.43 | 5.45 | -0.37% | 7.40 | 2.09% |
| 2025-07-17 | 5.48 | 5.50 | 5.42 | 5.47 | -0.16% | 10.19 | 2.58% |
| 2025-07-16 | 5.43 | 5.49 | 5.42 | 5.48 | +0.99% | 5.89 | 1.49% |
| 2025-07-15 | 5.52 | 5.52 | 5.41 | 5.43 | -1.79% | 7.93 | 2.01% |
| 2025-07-14 | 5.51 | 5.54 | 5.50 | 5.52 | +0.49% | 5.25 | 1.32% |
| 2025-07-11 | 5.55 | 5.56 | 5.50 | 5.50 | -0.49% | 6.10 | 1.53% |
| 2025-07-10 | 5.43 | 5.53 | 5.41 | 5.52 | +2.50% | 12.48 | 3.15% |
| 2025-07-09 | 5.38 | 5.43 | 5.38 | 5.39 | 0.00% | 3.96 | 1.02% |
| 2025-07-08 | 5.37 | 5.40 | 5.36 | 5.39 | +0.50% | 3.50 | 0.90% |
| 2025-07-07 | 5.40 | 5.40 | 5.35 | 5.36 | -0.67% | 4.18 | 1.08% |
| 2025-07-04 | 5.42 | 5.43 | 5.39 | 5.40 | -0.33% | 3.59 | 0.92% |
| 2025-07-03 | 5.44 | 5.45 | 5.41 | 5.42 | -0.66% | 2.25 | 0.58% |
| 2025-07-02 | 5.41 | 5.47 | 5.40 | 5.45 | +0.66% | 3.39 | 0.87% |
| 2025-07-01 | 5.42 | 5.43 | 5.39 | 5.42 | 0.00% | 1.89 | 0.48% |
| 2025-06-30 | 5.40 | 5.44 | 5.39 | 5.42 | +0.33% | 2.99 | 0.76% |
| 2025-06-27 | 5.35 | 5.40 | 5.34 | 5.40 | +1.01% | 3.41 | 0.88% |
| 2025-06-26 | 5.37 | 5.41 | 5.34 | 5.34 | -0.83% | 3.75 | 0.97% |
| 2025-06-25 | 5.37 | 5.40 | 5.34 | 5.39 | +0.17% | 3.33 | 0.86% |