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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.30 | 5.40 | 5.24 | 5.38 | +1.70% | 4.04 | 1.05% |
| 2025-05-23 | 5.36 | 5.38 | 5.29 | 5.29 | -1.18% | 3.05 | 0.79% |
| 2025-05-22 | 5.39 | 5.40 | 5.34 | 5.35 | -0.67% | 2.74 | 0.71% |
| 2025-05-21 | 5.35 | 5.43 | 5.35 | 5.39 | +0.84% | 4.12 | 1.06% |
| 2025-05-20 | 5.29 | 5.38 | 5.29 | 5.34 | +0.85% | 3.26 | 0.85% |
| 2025-05-19 | 5.51 | 5.51 | 5.29 | 5.30 | -2.32% | 9.15 | 2.37% |
| 2025-05-16 | 5.33 | 5.44 | 5.32 | 5.43 | +1.86% | 5.34 | 1.37% |
| 2025-05-15 | 5.29 | 5.42 | 5.29 | 5.33 | +0.34% | 5.83 | 1.51% |
| 2025-05-14 | 5.28 | 5.31 | 5.25 | 5.31 | +0.68% | 2.87 | 0.75% |
| 2025-05-13 | 5.32 | 5.33 | 5.26 | 5.27 | -0.34% | 3.91 | 1.02% |
| 2025-05-12 | 5.22 | 5.30 | 5.21 | 5.29 | +1.73% | 5.01 | 1.32% |
| 2025-05-09 | 5.20 | 5.24 | 5.18 | 5.20 | +0.35% | 3.11 | 0.83% |
| 2025-05-08 | 5.25 | 5.25 | 5.18 | 5.18 | -1.20% | 4.43 | 1.16% |
| 2025-05-07 | 5.30 | 5.31 | 5.23 | 5.25 | -0.51% | 4.02 | 1.05% |
| 2025-05-06 | 5.23 | 5.33 | 5.22 | 5.27 | +1.21% | 4.87 | 1.27% |