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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.09 | 5.10 | 5.05 | 5.08 | +0.20% | 2.74 | 0.85% |
| 2025-09-15 | 5.02 | 5.08 | 5.01 | 5.07 | +1.00% | 3.57 | 1.11% |
| 2025-09-12 | 5.02 | 5.04 | 5.01 | 5.02 | -0.20% | 3.20 | 1.00% |
| 2025-09-11 | 5.02 | 5.03 | 4.99 | 5.03 | 0.00% | 2.87 | 0.90% |
| 2025-09-10 | 5.03 | 5.04 | 5.01 | 5.03 | 0.00% | 2.21 | 0.69% |
| 2025-09-09 | 5.07 | 5.08 | 5.00 | 5.03 | -0.79% | 3.18 | 0.99% |
| 2025-09-08 | 5.03 | 5.09 | 5.01 | 5.07 | +0.60% | 3.37 | 1.04% |
| 2025-09-05 | 4.99 | 5.05 | 4.96 | 5.04 | +1.00% | 3.28 | 1.02% |
| 2025-09-04 | 5.04 | 5.05 | 4.96 | 4.99 | -0.99% | 4.76 | 1.49% |
| 2025-09-03 | 5.12 | 5.14 | 5.03 | 5.04 | -1.37% | 3.68 | 1.13% |
| 2025-09-02 | 5.10 | 5.13 | 5.07 | 5.11 | -0.39% | 4.41 | 1.36% |
| 2025-09-01 | 5.20 | 5.20 | 5.09 | 5.13 | -3.21% | 11.78 | 3.59% |
| 2025-08-29 | 5.32 | 5.34 | 5.29 | 5.30 | -0.56% | 4.32 | 1.27% |
| 2025-08-28 | 5.34 | 5.37 | 5.25 | 5.33 | -0.56% | 6.99 | 2.06% |
| 2025-08-27 | 5.46 | 5.46 | 5.35 | 5.36 | -2.19% | 7.98 | 2.31% |
| 2025-08-26 | 5.40 | 5.51 | 5.38 | 5.48 | +1.48% | 9.50 | 2.73% |
| 2025-08-25 | 5.39 | 5.41 | 5.38 | 5.40 | +0.19% | 8.75 | 2.54% |
| 2025-08-22 | 5.39 | 5.39 | 5.34 | 5.39 | 0.00% | 5.29 | 1.54% |
| 2025-08-21 | 5.35 | 5.45 | 5.35 | 5.39 | +0.75% | 8.63 | 2.50% |
| 2025-08-20 | 5.35 | 5.39 | 5.33 | 5.35 | 0.00% | 4.89 | 1.43% |