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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.24 | 4.27 | 4.19 | 4.27 | +0.47% | 1.42 | 2.29% |
| 2025-07-21 | 4.20 | 4.25 | 4.20 | 4.25 | +1.19% | 1.07 | 1.72% |
| 2025-07-18 | 4.18 | 4.20 | 4.14 | 4.20 | +0.72% | 1.04 | 1.70% |
| 2025-07-17 | 4.20 | 4.21 | 4.15 | 4.17 | -0.48% | 1.11 | 1.81% |
| 2025-07-16 | 4.22 | 4.23 | 4.18 | 4.19 | -0.71% | 1.18 | 1.92% |
| 2025-07-15 | 4.40 | 4.40 | 4.18 | 4.22 | -3.65% | 2.26 | 3.63% |
| 2025-07-14 | 4.33 | 4.41 | 4.31 | 4.38 | +1.15% | 2.02 | 3.15% |
| 2025-07-11 | 4.39 | 4.39 | 4.29 | 4.33 | -1.37% | 1.74 | 2.75% |
| 2025-07-10 | 4.31 | 4.49 | 4.27 | 4.39 | +1.86% | 2.63 | 4.08% |
| 2025-07-09 | 4.29 | 4.42 | 4.28 | 4.31 | 0.00% | 1.92 | 3.02% |
| 2025-07-08 | 4.40 | 4.41 | 4.27 | 4.31 | -2.05% | 2.49 | 3.96% |
| 2025-07-07 | 4.29 | 4.40 | 4.23 | 4.40 | +4.76% | 3.63 | 5.74% |
| 2025-07-04 | 4.12 | 4.23 | 4.12 | 4.20 | +1.94% | 1.94 | 3.15% |
| 2025-07-03 | 4.12 | 4.14 | 4.10 | 4.12 | 0.00% | 0.72 | 1.20% |
| 2025-07-02 | 4.13 | 4.14 | 4.09 | 4.12 | -0.24% | 0.78 | 1.29% |
| 2025-07-01 | 4.05 | 4.14 | 4.04 | 4.13 | +1.98% | 1.39 | 2.32% |
| 2025-06-30 | 4.06 | 4.07 | 4.03 | 4.05 | -0.25% | 0.65 | 1.09% |
| 2025-06-27 | 4.04 | 4.09 | 4.04 | 4.06 | +0.49% | 0.79 | 1.33% |
| 2025-06-26 | 4.07 | 4.09 | 4.04 | 4.04 | -0.74% | 0.87 | 1.47% |
| 2025-06-25 | 4.05 | 4.07 | 4.02 | 4.07 | +0.25% | 0.93 | 1.57% |