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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.33 | 5.33 | 5.27 | 5.29 | -0.94% | 3.25 | 0.96% |
| 2025-10-21 | 5.37 | 5.37 | 5.30 | 5.34 | -0.19% | 4.99 | 1.47% |
| 2025-10-20 | 5.28 | 5.35 | 5.26 | 5.35 | +1.90% | 6.51 | 1.92% |
| 2025-10-17 | 5.30 | 5.35 | 5.24 | 5.25 | -0.76% | 4.78 | 1.41% |
| 2025-10-16 | 5.30 | 5.33 | 5.26 | 5.29 | -0.19% | 4.25 | 1.26% |
| 2025-10-15 | 5.35 | 5.36 | 5.26 | 5.30 | -0.93% | 5.36 | 1.58% |
| 2025-10-14 | 5.30 | 5.36 | 5.25 | 5.35 | +0.94% | 7.86 | 2.31% |
| 2025-10-13 | 5.20 | 5.31 | 5.17 | 5.30 | -0.38% | 6.92 | 2.06% |
| 2025-10-10 | 5.20 | 5.37 | 5.18 | 5.32 | +2.50% | 11.53 | 3.41% |
| 2025-10-09 | 5.08 | 5.20 | 5.06 | 5.19 | +2.98% | 7.92 | 2.40% |
| 2025-09-30 | 4.97 | 5.05 | 4.95 | 5.04 | +1.41% | 3.60 | 1.12% |
| 2025-09-29 | 4.98 | 4.99 | 4.92 | 4.97 | -0.20% | 3.17 | 1.00% |
| 2025-09-26 | 4.97 | 5.00 | 4.96 | 4.98 | 0.00% | 1.82 | 0.57% |
| 2025-09-25 | 5.01 | 5.01 | 4.97 | 4.98 | -0.60% | 2.26 | 0.71% |
| 2025-09-24 | 4.98 | 5.01 | 4.98 | 5.01 | +0.60% | 2.24 | 0.70% |
| 2025-09-23 | 5.01 | 5.02 | 4.96 | 4.98 | -0.80% | 3.14 | 0.99% |
| 2025-09-22 | 5.05 | 5.08 | 5.00 | 5.02 | -0.20% | 3.07 | 0.95% |
| 2025-09-19 | 5.02 | 5.05 | 5.00 | 5.03 | +0.20% | 3.21 | 1.00% |
| 2025-09-18 | 5.09 | 5.10 | 5.01 | 5.02 | -1.38% | 4.11 | 1.27% |
| 2025-09-17 | 5.07 | 5.10 | 5.05 | 5.09 | +0.20% | 3.31 | 1.02% |