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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.45 | 5.47 | 5.40 | 5.41 | -2.17% | 5.38 | 1.55% |
| 2026-02-12 | 5.50 | 5.56 | 5.46 | 5.53 | +0.91% | 5.55 | 1.57% |
| 2026-02-11 | 5.40 | 5.53 | 5.37 | 5.48 | +1.29% | 6.69 | 1.91% |
| 2026-02-10 | 5.48 | 5.48 | 5.40 | 5.41 | -1.28% | 4.34 | 1.25% |
| 2026-02-09 | 5.52 | 5.53 | 5.44 | 5.48 | -0.54% | 5.49 | 1.57% |
| 2026-02-06 | 5.40 | 5.55 | 5.35 | 5.51 | +0.73% | 5.80 | 1.66% |
| 2026-02-05 | 5.58 | 5.60 | 5.45 | 5.47 | -2.84% | 6.76 | 1.92% |
| 2026-02-04 | 5.47 | 5.67 | 5.44 | 5.63 | +4.26% | 12.62 | 3.54% |
| 2026-02-03 | 5.29 | 5.42 | 5.27 | 5.40 | +2.27% | 7.04 | 2.06% |
| 2026-02-02 | 5.48 | 5.50 | 5.27 | 5.28 | -5.88% | 12.34 | 3.59% |
| 2026-01-30 | 5.73 | 5.87 | 5.53 | 5.61 | -2.09% | 16.13 | 4.46% |
| 2026-01-29 | 5.79 | 5.83 | 5.59 | 5.73 | +0.53% | 19.70 | 5.39% |
| 2026-01-28 | 5.49 | 5.80 | 5.46 | 5.70 | +4.97% | 23.98 | 6.63% |
| 2026-01-27 | 5.55 | 5.57 | 5.39 | 5.43 | -1.99% | 10.97 | 3.15% |
| 2026-01-26 | 5.31 | 5.60 | 5.31 | 5.54 | +5.73% | 23.88 | 6.83% |
| 2026-01-23 | 5.23 | 5.24 | 5.18 | 5.24 | -0.19% | 6.33 | 1.90% |
| 2026-01-22 | 5.13 | 5.31 | 5.12 | 5.25 | +1.94% | 9.91 | 2.96% |
| 2026-01-21 | 5.18 | 5.18 | 5.12 | 5.15 | -0.77% | 4.16 | 1.26% |
| 2026-01-20 | 5.09 | 5.23 | 5.09 | 5.19 | +1.96% | 7.38 | 2.23% |
| 2026-01-19 | 5.07 | 5.09 | 5.05 | 5.09 | +0.39% | 2.81 | 0.87% |