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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.19 | 4.22 | 4.16 | 4.21 | +0.47% | 1.08 | 1.74% |
| 2025-05-23 | 4.25 | 4.27 | 4.19 | 4.19 | -1.86% | 1.34 | 2.15% |
| 2025-05-22 | 4.41 | 4.41 | 4.26 | 4.27 | -3.15% | 2.31 | 3.63% |
| 2025-05-21 | 4.38 | 4.47 | 4.35 | 4.41 | +0.45% | 2.90 | 4.45% |
| 2025-05-20 | 4.37 | 4.39 | 4.32 | 4.39 | +0.45% | 1.92 | 2.99% |
| 2025-05-19 | 4.25 | 4.38 | 4.25 | 4.37 | +2.80% | 2.17 | 3.40% |
| 2025-05-16 | 4.33 | 4.35 | 4.25 | 4.25 | -2.06% | 1.93 | 3.05% |
| 2025-05-15 | 4.35 | 4.41 | 4.33 | 4.34 | -0.91% | 1.96 | 3.03% |
| 2025-05-14 | 4.37 | 4.39 | 4.31 | 4.38 | -0.45% | 2.11 | 3.28% |
| 2025-05-13 | 4.42 | 4.43 | 4.30 | 4.40 | +0.23% | 2.51 | 3.90% |
| 2025-05-12 | 4.43 | 4.48 | 4.37 | 4.39 | -0.45% | 2.43 | 3.74% |
| 2025-05-09 | 4.39 | 4.49 | 4.36 | 4.41 | +0.45% | 3.55 | 5.44% |
| 2025-05-08 | 4.32 | 4.46 | 4.30 | 4.39 | +0.68% | 2.91 | 4.50% |
| 2025-05-07 | 4.32 | 4.49 | 4.26 | 4.36 | +1.39% | 4.07 | 6.34% |
| 2025-05-06 | 4.23 | 4.34 | 4.15 | 4.30 | +1.64% | 4.14 | 6.59% |