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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.27 | 7.30 | 7.00 | 7.09 | -0.42% | 27.36 | 5.98% |
| 2026-03-20 | 6.83 | 7.27 | 6.83 | 7.12 | 0.00% | 25.72 | 5.68% |
| 2026-03-19 | 7.10 | 7.18 | 6.97 | 7.12 | +4.86% | 34.05 | 7.51% |
| 2026-03-18 | 6.90 | 6.91 | 6.59 | 6.79 | -3.00% | 18.41 | 4.27% |
| 2026-03-17 | 7.18 | 7.32 | 6.88 | 7.00 | -4.50% | 24.96 | 5.53% |
| 2026-03-16 | 7.60 | 7.75 | 7.29 | 7.33 | -2.40% | 22.38 | 4.67% |
| 2026-03-13 | 7.74 | 7.85 | 7.45 | 7.51 | -1.57% | 30.93 | 6.34% |
| 2026-03-12 | 7.31 | 7.70 | 7.18 | 7.63 | +8.53% | 44.24 | 9.24% |
| 2026-03-11 | 6.65 | 7.09 | 6.58 | 7.03 | +5.08% | 31.21 | 7.13% |
| 2026-03-10 | 6.46 | 6.83 | 6.46 | 6.69 | -5.64% | 29.92 | 7.03% |
| 2026-03-09 | 7.48 | 7.48 | 7.08 | 7.09 | +4.26% | 52.48 | 11.20% |
| 2026-03-06 | 6.63 | 6.93 | 6.56 | 6.80 | +0.59% | 29.28 | 6.82% |
| 2026-03-05 | 6.66 | 6.93 | 6.57 | 6.76 | -1.74% | 37.20 | 8.64% |
| 2026-03-04 | 7.10 | 7.25 | 6.41 | 6.88 | -3.37% | 57.85 | 13.36% |
| 2026-03-03 | 6.87 | 7.12 | 6.70 | 7.12 | +10.05% | 68.52 | 15.36% |
| 2026-03-02 | 6.37 | 6.47 | 6.11 | 6.47 | +10.03% | 48.00 | 11.90% |
| 2026-02-27 | 5.77 | 5.89 | 5.73 | 5.88 | +2.26% | 10.10 | 2.71% |
| 2026-02-26 | 5.79 | 5.93 | 5.75 | 5.75 | -1.37% | 8.30 | 2.24% |
| 2026-02-25 | 5.78 | 5.96 | 5.74 | 5.83 | +1.22% | 16.31 | 4.36% |
| 2026-02-24 | 5.53 | 5.82 | 5.51 | 5.76 | +6.47% | 17.94 | 4.89% |