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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.90 | 3.95 | 3.90 | 3.94 | +1.55% | 0.94 | 1.64% |
| 2026-01-15 | 3.89 | 3.91 | 3.86 | 3.88 | -0.51% | 0.51 | 0.89% |
| 2026-01-14 | 3.89 | 3.93 | 3.86 | 3.90 | 0.00% | 0.99 | 1.73% |
| 2026-01-13 | 3.87 | 3.92 | 3.85 | 3.90 | +0.78% | 0.95 | 1.68% |
| 2026-01-12 | 3.85 | 3.87 | 3.83 | 3.87 | +0.52% | 0.71 | 1.25% |
| 2026-01-09 | 3.84 | 3.86 | 3.82 | 3.85 | 0.00% | 0.65 | 1.16% |
| 2026-01-08 | 3.85 | 3.87 | 3.83 | 3.85 | -0.26% | 0.46 | 0.82% |
| 2026-01-07 | 3.88 | 3.89 | 3.85 | 3.86 | -0.52% | 0.45 | 0.80% |
| 2026-01-06 | 3.81 | 3.88 | 3.80 | 3.88 | +1.57% | 0.54 | 0.96% |
| 2026-01-05 | 3.80 | 3.82 | 3.79 | 3.82 | +0.26% | 0.44 | 0.79% |
| 2025-12-31 | 3.84 | 3.84 | 3.80 | 3.81 | -0.78% | 0.40 | 0.72% |
| 2025-12-30 | 3.88 | 3.89 | 3.82 | 3.84 | -1.03% | 0.63 | 1.12% |
| 2025-12-29 | 3.99 | 4.00 | 3.88 | 3.88 | -2.76% | 0.90 | 1.57% |
| 2025-12-26 | 3.90 | 4.05 | 3.89 | 3.99 | +2.31% | 1.69 | 2.90% |
| 2025-12-25 | 3.88 | 3.99 | 3.88 | 3.90 | +2.36% | 1.23 | 2.13% |
| 2025-12-24 | 3.80 | 3.82 | 3.77 | 3.81 | +0.53% | 0.33 | 0.59% |
| 2025-12-23 | 3.81 | 3.82 | 3.78 | 3.79 | -0.52% | 0.28 | 0.50% |
| 2025-12-22 | 3.80 | 3.82 | 3.80 | 3.81 | +0.26% | 0.26 | 0.47% |
| 2025-12-19 | 3.76 | 3.80 | 3.75 | 3.80 | +1.33% | 0.34 | 0.61% |
| 2025-12-18 | 3.73 | 3.79 | 3.72 | 3.75 | +0.27% | 0.33 | 0.61% |