广西能源 sh.600310
5.10
-1.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.10 | 5.20 | 4.89 | 5.10 | -1.92% | 5.94 | 8.02% |
| 2026-05-21 | 5.07 | 5.46 | 5.05 | 5.20 | +2.56% | 8.31 | 10.87% |
| 2026-05-20 | 5.68 | 5.76 | 5.07 | 5.07 | -9.79% | 10.61 | 13.62% |
| 2026-05-19 | 5.10 | 5.62 | 4.98 | 5.62 | +9.98% | 7.74 | 9.75% |
| 2026-05-18 | 5.02 | 5.22 | 4.99 | 5.11 | +0.20% | 4.07 | 5.46% |
| 2026-05-15 | 5.12 | 5.23 | 4.96 | 5.10 | -1.54% | 6.79 | 9.11% |
| 2026-05-14 | 5.57 | 5.77 | 5.18 | 5.18 | -6.83% | 10.06 | 12.68% |
| 2026-05-13 | 5.43 | 5.70 | 5.42 | 5.56 | +2.58% | 11.24 | 13.74% |
| 2026-05-12 | 5.35 | 5.56 | 5.12 | 5.42 | +1.31% | 8.17 | 10.35% |
| 2026-05-11 | 5.40 | 5.48 | 5.31 | 5.35 | +0.38% | 6.19 | 7.85% |
| 2026-05-08 | 5.30 | 5.45 | 5.21 | 5.33 | +0.38% | 6.99 | 8.97% |
| 2026-05-07 | 5.15 | 5.39 | 5.15 | 5.31 | +3.31% | 8.51 | 10.96% |
| 2026-05-06 | 4.94 | 5.20 | 4.89 | 5.14 | +4.05% | 6.83 | 9.22% |
| 2026-04-30 | 5.01 | 5.10 | 4.89 | 4.94 | -2.37% | 5.80 | 7.98% |
| 2026-04-29 | 5.18 | 5.29 | 5.03 | 5.06 | -4.71% | 8.07 | 10.71% |
| 2026-04-28 | 5.16 | 5.50 | 4.98 | 5.31 | +0.76% | 11.05 | 14.55% |
| 2026-04-27 | 4.99 | 5.37 | 4.82 | 5.27 | +3.54% | 10.34 | 13.69% |
| 2026-04-24 | 5.29 | 5.53 | 5.08 | 5.09 | -3.60% | 14.48 | 18.54% |
| 2026-04-23 | 4.79 | 5.28 | 4.67 | 5.28 | +10.00% | 12.22 | 16.66% |
| 2026-04-22 | 4.73 | 4.89 | 4.69 | 4.80 | +0.42% | 7.26 | 10.28% |