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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.02 | 4.06 | 4.00 | 4.06 | +0.99% | 0.54 | 0.91% |
| 2025-06-23 | 3.98 | 4.02 | 3.95 | 4.02 | +0.75% | 0.56 | 0.96% |
| 2025-06-20 | 3.98 | 4.01 | 3.97 | 3.99 | +0.25% | 0.42 | 0.71% |
| 2025-06-19 | 4.04 | 4.06 | 3.97 | 3.98 | -1.97% | 0.86 | 1.47% |
| 2025-06-18 | 4.11 | 4.11 | 4.04 | 4.06 | -1.69% | 0.75 | 1.26% |
| 2025-06-17 | 4.07 | 4.14 | 4.04 | 4.13 | +1.72% | 0.86 | 1.43% |
| 2025-06-16 | 4.07 | 4.09 | 4.04 | 4.06 | -0.73% | 0.73 | 1.22% |
| 2025-06-13 | 4.14 | 4.18 | 4.08 | 4.09 | -1.68% | 1.11 | 1.83% |
| 2025-06-12 | 4.20 | 4.21 | 4.15 | 4.16 | -0.72% | 0.89 | 1.46% |
| 2025-06-11 | 4.17 | 4.22 | 4.15 | 4.19 | 0.00% | 1.02 | 1.64% |
| 2025-06-10 | 4.20 | 4.23 | 4.16 | 4.19 | -0.24% | 1.05 | 1.70% |
| 2025-06-09 | 4.18 | 4.21 | 4.18 | 4.20 | +0.24% | 0.68 | 1.10% |
| 2025-06-06 | 4.21 | 4.22 | 4.17 | 4.19 | -0.24% | 0.71 | 1.14% |
| 2025-06-05 | 4.22 | 4.25 | 4.19 | 4.20 | -0.24% | 0.95 | 1.53% |
| 2025-06-04 | 4.19 | 4.21 | 4.17 | 4.21 | +0.47% | 0.82 | 1.33% |
| 2025-06-03 | 4.16 | 4.20 | 4.14 | 4.19 | +0.24% | 0.76 | 1.24% |
| 2025-05-30 | 4.26 | 4.27 | 4.17 | 4.18 | -1.17% | 1.05 | 1.69% |
| 2025-05-29 | 4.15 | 4.27 | 4.12 | 4.23 | +1.67% | 1.35 | 2.16% |
| 2025-05-28 | 4.17 | 4.21 | 4.13 | 4.16 | -0.24% | 0.99 | 1.61% |
| 2025-05-27 | 4.19 | 4.22 | 4.15 | 4.17 | -0.94% | 0.92 | 1.50% |