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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.11 | 4.12 | 4.08 | 4.10 | 0.00% | 0.61 | 1.01% |
| 2025-08-18 | 4.10 | 4.11 | 4.08 | 4.10 | 0.00% | 0.73 | 1.22% |
| 2025-08-15 | 4.06 | 4.12 | 4.05 | 4.10 | +0.99% | 0.65 | 1.09% |
| 2025-08-14 | 4.14 | 4.14 | 4.06 | 4.06 | -1.93% | 0.70 | 1.17% |
| 2025-08-13 | 4.15 | 4.16 | 4.13 | 4.14 | -0.24% | 0.41 | 0.68% |
| 2025-08-12 | 4.17 | 4.17 | 4.14 | 4.15 | -0.48% | 0.42 | 0.69% |
| 2025-08-11 | 4.15 | 4.18 | 4.12 | 4.17 | +0.48% | 0.60 | 0.99% |
| 2025-08-08 | 4.14 | 4.18 | 4.12 | 4.15 | +0.24% | 0.70 | 1.15% |
| 2025-08-07 | 4.09 | 4.19 | 4.06 | 4.14 | +1.22% | 1.04 | 1.72% |
| 2025-08-06 | 4.10 | 4.11 | 4.07 | 4.09 | -0.24% | 0.46 | 0.78% |
| 2025-08-05 | 4.08 | 4.11 | 4.07 | 4.10 | +0.49% | 0.40 | 0.67% |
| 2025-08-04 | 4.05 | 4.09 | 4.03 | 4.08 | +0.25% | 0.38 | 0.64% |
| 2025-08-01 | 4.07 | 4.09 | 4.05 | 4.07 | 0.00% | 0.40 | 0.67% |
| 2025-07-31 | 4.15 | 4.16 | 4.06 | 4.07 | -2.16% | 1.00 | 1.67% |
| 2025-07-30 | 4.14 | 4.19 | 4.11 | 4.16 | +0.73% | 0.93 | 1.52% |
| 2025-07-29 | 4.16 | 4.17 | 4.11 | 4.13 | -0.72% | 0.62 | 1.02% |
| 2025-07-28 | 4.17 | 4.18 | 4.15 | 4.16 | -0.24% | 0.60 | 0.98% |
| 2025-07-25 | 4.21 | 4.21 | 4.16 | 4.17 | -0.95% | 0.76 | 1.24% |
| 2025-07-24 | 4.18 | 4.21 | 4.17 | 4.21 | +0.48% | 0.88 | 1.44% |
| 2025-07-23 | 4.26 | 4.30 | 4.19 | 4.19 | -1.87% | 1.10 | 1.78% |