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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.43 | 5.43 | 5.27 | 5.38 | -1.81% | 6.22 | 1.60% |
| 2025-06-23 | 5.49 | 5.52 | 5.44 | 5.48 | +0.83% | 4.30 | 1.09% |
| 2025-06-20 | 5.50 | 5.51 | 5.43 | 5.43 | -1.31% | 5.12 | 1.30% |
| 2025-06-19 | 5.50 | 5.57 | 5.44 | 5.51 | -0.16% | 5.94 | 1.50% |
| 2025-06-18 | 5.58 | 5.60 | 5.51 | 5.51 | -0.65% | 3.96 | 0.99% |
| 2025-06-17 | 5.47 | 5.56 | 5.44 | 5.55 | +1.15% | 5.97 | 1.50% |
| 2025-06-16 | 5.58 | 5.62 | 5.48 | 5.49 | -0.49% | 8.18 | 2.05% |
| 2025-06-13 | 5.44 | 5.53 | 5.44 | 5.51 | +2.17% | 9.03 | 2.28% |
| 2025-06-12 | 5.41 | 5.43 | 5.38 | 5.40 | 0.00% | 2.94 | 0.75% |
| 2025-06-11 | 5.38 | 5.42 | 5.36 | 5.40 | +0.33% | 3.39 | 0.87% |
| 2025-06-10 | 5.37 | 5.40 | 5.34 | 5.38 | +0.34% | 3.61 | 0.93% |
| 2025-06-09 | 5.34 | 5.39 | 5.34 | 5.36 | -0.17% | 2.29 | 0.59% |
| 2025-06-06 | 5.31 | 5.39 | 5.30 | 5.37 | +1.36% | 4.02 | 1.04% |
| 2025-06-05 | 5.30 | 5.31 | 5.28 | 5.30 | +0.17% | 1.72 | 0.45% |
| 2025-06-04 | 5.30 | 5.31 | 5.28 | 5.29 | 0.00% | 1.95 | 0.51% |
| 2025-06-03 | 5.34 | 5.34 | 5.27 | 5.29 | -0.84% | 3.37 | 0.88% |
| 2025-05-30 | 5.34 | 5.35 | 5.32 | 5.34 | -0.17% | 1.89 | 0.49% |
| 2025-05-29 | 5.34 | 5.35 | 5.33 | 5.34 | -0.17% | 1.95 | 0.51% |
| 2025-05-28 | 5.34 | 5.36 | 5.33 | 5.35 | +0.34% | 1.94 | 0.50% |
| 2025-05-27 | 5.38 | 5.39 | 5.31 | 5.34 | -0.84% | 2.49 | 0.65% |