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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.59 | 5.36 | 4.53 | 5.08 | +4.10% | 12.91 | 18.02% |
| 2026-03-20 | 4.40 | 4.88 | 4.36 | 4.88 | +9.91% | 11.12 | 15.83% |
| 2026-03-19 | 4.33 | 4.51 | 4.30 | 4.44 | +2.07% | 2.62 | 4.05% |
| 2026-03-18 | 4.29 | 4.40 | 4.27 | 4.35 | +1.16% | 1.57 | 2.46% |
| 2026-03-17 | 4.24 | 4.35 | 4.20 | 4.30 | +1.42% | 1.74 | 2.77% |
| 2026-03-16 | 4.33 | 4.38 | 4.21 | 4.24 | -2.53% | 2.09 | 3.35% |
| 2026-03-13 | 4.55 | 4.55 | 4.33 | 4.35 | -4.61% | 3.28 | 5.10% |
| 2026-03-12 | 4.37 | 4.57 | 4.36 | 4.56 | +3.64% | 4.50 | 6.82% |
| 2026-03-11 | 4.33 | 4.40 | 4.23 | 4.40 | +1.62% | 2.62 | 4.13% |
| 2026-03-10 | 4.28 | 4.42 | 4.25 | 4.33 | +0.46% | 2.45 | 3.86% |
| 2026-03-09 | 4.26 | 4.35 | 4.23 | 4.31 | +0.70% | 2.14 | 3.40% |
| 2026-03-06 | 4.17 | 4.33 | 4.17 | 4.28 | +1.90% | 2.13 | 3.40% |
| 2026-03-05 | 4.20 | 4.27 | 4.15 | 4.20 | +1.20% | 2.12 | 3.44% |
| 2026-03-04 | 4.07 | 4.17 | 4.06 | 4.15 | +0.73% | 1.43 | 2.36% |
| 2026-03-03 | 4.15 | 4.22 | 4.10 | 4.12 | -0.96% | 1.63 | 2.67% |
| 2026-03-02 | 4.15 | 4.22 | 4.12 | 4.16 | -0.48% | 1.87 | 3.06% |
| 2026-02-27 | 4.06 | 4.18 | 4.04 | 4.18 | +2.96% | 1.86 | 3.07% |
| 2026-02-26 | 4.00 | 4.08 | 3.99 | 4.06 | +1.50% | 1.21 | 2.04% |
| 2026-02-25 | 3.96 | 4.01 | 3.95 | 4.00 | +1.01% | 0.94 | 1.60% |
| 2026-02-24 | 3.88 | 3.97 | 3.88 | 3.96 | +2.59% | 0.95 | 1.65% |