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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.10 | 6.27 | 6.09 | 6.23 | +1.47% | 9.13 | 2.31% |
| 2026-04-20 | 6.17 | 6.23 | 6.10 | 6.14 | -0.16% | 7.20 | 1.83% |
| 2026-04-17 | 6.34 | 6.35 | 6.10 | 6.15 | -2.69% | 11.49 | 2.91% |
| 2026-04-16 | 6.33 | 6.35 | 6.26 | 6.32 | -0.78% | 6.83 | 1.69% |
| 2026-04-15 | 6.47 | 6.47 | 6.32 | 6.37 | -3.34% | 10.76 | 2.64% |
| 2026-04-14 | 6.67 | 6.69 | 6.54 | 6.59 | -2.80% | 11.19 | 2.65% |
| 2026-04-13 | 6.68 | 6.84 | 6.46 | 6.78 | +3.67% | 17.09 | 4.01% |
| 2026-04-10 | 6.46 | 6.59 | 6.43 | 6.54 | -0.61% | 10.10 | 2.42% |
| 2026-04-09 | 6.45 | 6.60 | 6.38 | 6.58 | +4.11% | 19.95 | 4.80% |
| 2026-04-08 | 6.42 | 6.50 | 6.29 | 6.32 | -9.59% | 28.47 | 7.02% |
| 2026-04-07 | 6.45 | 7.06 | 6.40 | 6.99 | +8.37% | 19.50 | 4.48% |
| 2026-04-03 | 6.69 | 6.71 | 6.40 | 6.45 | -3.44% | 10.59 | 2.55% |
| 2026-04-02 | 6.55 | 6.73 | 6.55 | 6.68 | +3.09% | 13.71 | 3.22% |
| 2026-04-01 | 6.56 | 6.69 | 6.46 | 6.48 | -2.85% | 14.10 | 3.36% |
| 2026-03-31 | 6.98 | 6.98 | 6.65 | 6.67 | -5.39% | 16.24 | 3.74% |
| 2026-03-30 | 7.20 | 7.31 | 6.95 | 7.05 | +0.14% | 18.72 | 4.11% |
| 2026-03-27 | 6.90 | 7.05 | 6.80 | 7.04 | +2.18% | 16.93 | 3.81% |
| 2026-03-26 | 6.89 | 6.98 | 6.73 | 6.89 | +0.73% | 15.99 | 3.63% |
| 2026-03-25 | 6.90 | 6.90 | 6.64 | 6.84 | -3.80% | 22.32 | 5.17% |
| 2026-03-24 | 6.91 | 7.18 | 6.91 | 7.11 | +0.28% | 16.98 | 3.77% |