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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.25 | 5.29 | 5.23 | 5.27 | +0.38% | 2.70 | 0.80% |
| 2025-11-18 | 5.42 | 5.42 | 5.23 | 5.25 | -3.14% | 6.51 | 1.92% |
| 2025-11-17 | 5.42 | 5.44 | 5.37 | 5.42 | 0.00% | 3.34 | 0.96% |
| 2025-11-14 | 5.39 | 5.46 | 5.39 | 5.42 | 0.00% | 3.73 | 1.07% |
| 2025-11-13 | 5.41 | 5.43 | 5.36 | 5.42 | +0.18% | 4.20 | 1.22% |
| 2025-11-12 | 5.48 | 5.48 | 5.41 | 5.41 | -1.10% | 3.88 | 1.12% |
| 2025-11-11 | 5.52 | 5.52 | 5.44 | 5.47 | -0.55% | 4.20 | 1.20% |
| 2025-11-10 | 5.47 | 5.53 | 5.43 | 5.50 | +1.29% | 7.44 | 2.11% |
| 2025-11-07 | 5.41 | 5.52 | 5.41 | 5.43 | 0.00% | 7.33 | 2.10% |
| 2025-11-06 | 5.34 | 5.43 | 5.32 | 5.43 | +1.69% | 7.96 | 2.30% |
| 2025-11-05 | 5.28 | 5.37 | 5.26 | 5.34 | +0.75% | 4.43 | 1.30% |
| 2025-11-04 | 5.31 | 5.36 | 5.28 | 5.30 | -0.19% | 3.82 | 1.12% |
| 2025-11-03 | 5.26 | 5.32 | 5.25 | 5.31 | +0.76% | 3.94 | 1.17% |
| 2025-10-31 | 5.30 | 5.31 | 5.24 | 5.27 | -2.23% | 7.03 | 2.09% |
| 2025-10-30 | 5.25 | 5.46 | 5.23 | 5.39 | +2.67% | 11.37 | 3.32% |
| 2025-10-29 | 5.25 | 5.27 | 5.18 | 5.25 | +0.19% | 3.45 | 1.03% |
| 2025-10-28 | 5.30 | 5.31 | 5.23 | 5.24 | -1.32% | 3.84 | 1.14% |
| 2025-10-27 | 5.29 | 5.33 | 5.26 | 5.31 | +0.19% | 4.77 | 1.41% |
| 2025-10-24 | 5.35 | 5.35 | 5.29 | 5.30 | -0.93% | 4.06 | 1.20% |
| 2025-10-23 | 5.31 | 5.37 | 5.27 | 5.35 | +1.13% | 6.12 | 1.80% |