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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.01 | 5.02 | 4.98 | 5.01 | 0.00% | 1.82 | 0.57% |
| 2025-12-16 | 5.07 | 5.07 | 5.00 | 5.01 | -1.18% | 2.32 | 0.72% |
| 2025-12-15 | 4.96 | 5.10 | 4.96 | 5.07 | +1.81% | 4.69 | 1.45% |
| 2025-12-12 | 5.04 | 5.06 | 4.98 | 4.98 | -0.99% | 3.43 | 1.07% |
| 2025-12-11 | 5.02 | 5.08 | 5.01 | 5.03 | 0.00% | 4.22 | 1.30% |
| 2025-12-10 | 4.94 | 5.04 | 4.94 | 5.03 | +1.82% | 4.16 | 1.30% |
| 2025-12-09 | 4.97 | 4.98 | 4.93 | 4.94 | -0.80% | 2.85 | 0.90% |
| 2025-12-08 | 4.99 | 5.00 | 4.97 | 4.98 | -0.20% | 2.06 | 0.65% |
| 2025-12-05 | 4.99 | 4.99 | 4.96 | 4.99 | 0.00% | 2.36 | 0.74% |
| 2025-12-04 | 4.99 | 5.00 | 4.96 | 4.99 | +0.20% | 1.72 | 0.54% |
| 2025-12-03 | 5.00 | 5.01 | 4.97 | 4.98 | -0.40% | 2.13 | 0.67% |
| 2025-12-02 | 5.03 | 5.04 | 4.99 | 5.00 | -0.60% | 1.83 | 0.57% |
| 2025-12-01 | 5.00 | 5.06 | 5.00 | 5.03 | +0.60% | 3.91 | 1.21% |
| 2025-11-28 | 4.98 | 5.01 | 4.97 | 5.00 | +0.40% | 2.53 | 0.79% |
| 2025-11-27 | 5.00 | 5.02 | 4.97 | 4.98 | -0.40% | 2.94 | 0.92% |
| 2025-11-26 | 5.04 | 5.06 | 4.98 | 5.00 | -0.99% | 4.15 | 1.30% |
| 2025-11-25 | 5.04 | 5.06 | 5.02 | 5.05 | +0.20% | 2.97 | 0.92% |
| 2025-11-24 | 5.08 | 5.10 | 5.02 | 5.04 | -0.59% | 3.67 | 1.14% |
| 2025-11-21 | 5.16 | 5.16 | 5.06 | 5.07 | -2.12% | 4.16 | 1.28% |
| 2025-11-20 | 5.28 | 5.28 | 5.17 | 5.18 | -1.71% | 3.23 | 0.97% |