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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.93 | 3.94 | 3.85 | 3.86 | -2.03% | 0.74 | 1.29% |
| 2026-02-12 | 3.97 | 3.98 | 3.93 | 3.94 | -0.25% | 0.62 | 1.08% |
| 2026-02-11 | 3.93 | 3.97 | 3.93 | 3.95 | +0.51% | 0.45 | 0.78% |
| 2026-02-10 | 3.97 | 3.97 | 3.93 | 3.93 | -0.76% | 0.47 | 0.82% |
| 2026-02-09 | 3.96 | 3.99 | 3.94 | 3.96 | +0.51% | 0.62 | 1.07% |
| 2026-02-06 | 3.91 | 3.95 | 3.89 | 3.94 | +0.77% | 0.51 | 0.88% |
| 2026-02-05 | 3.97 | 3.97 | 3.90 | 3.91 | -1.51% | 0.60 | 1.04% |
| 2026-02-04 | 3.89 | 3.97 | 3.88 | 3.97 | +2.06% | 0.96 | 1.66% |
| 2026-02-03 | 3.90 | 3.95 | 3.86 | 3.89 | 0.00% | 0.66 | 1.15% |
| 2026-02-02 | 3.87 | 3.98 | 3.85 | 3.89 | +0.26% | 1.14 | 1.99% |
| 2026-01-30 | 3.87 | 3.91 | 3.84 | 3.88 | 0.00% | 0.77 | 1.35% |
| 2026-01-29 | 3.87 | 3.89 | 3.85 | 3.88 | -0.51% | 0.62 | 1.10% |
| 2026-01-28 | 3.88 | 3.90 | 3.86 | 3.90 | +0.26% | 0.58 | 1.01% |
| 2026-01-27 | 3.95 | 3.95 | 3.86 | 3.89 | -1.52% | 0.65 | 1.14% |
| 2026-01-26 | 3.95 | 3.96 | 3.91 | 3.95 | 0.00% | 0.77 | 1.32% |
| 2026-01-23 | 3.94 | 3.96 | 3.93 | 3.95 | +0.25% | 0.66 | 1.15% |
| 2026-01-22 | 3.92 | 3.94 | 3.90 | 3.94 | +0.51% | 0.59 | 1.03% |
| 2026-01-21 | 3.96 | 3.96 | 3.89 | 3.92 | -1.26% | 0.87 | 1.51% |
| 2026-01-20 | 3.88 | 3.97 | 3.85 | 3.97 | +2.32% | 1.20 | 2.08% |
| 2026-01-19 | 3.85 | 3.89 | 3.79 | 3.88 | -1.52% | 0.95 | 1.67% |