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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.77 | 3.78 | 3.69 | 3.74 | -1.06% | 0.67 | 1.23% |
| 2025-12-16 | 3.81 | 3.82 | 3.77 | 3.78 | -0.79% | 0.55 | 0.98% |
| 2025-12-15 | 3.77 | 3.82 | 3.76 | 3.81 | +0.79% | 0.34 | 0.61% |
| 2025-12-12 | 3.77 | 3.82 | 3.77 | 3.78 | +0.27% | 0.46 | 0.82% |
| 2025-12-11 | 3.82 | 3.82 | 3.76 | 3.77 | -1.05% | 0.37 | 0.67% |
| 2025-12-10 | 3.80 | 3.82 | 3.79 | 3.81 | +0.26% | 0.28 | 0.49% |
| 2025-12-09 | 3.82 | 3.84 | 3.79 | 3.80 | -0.52% | 0.38 | 0.68% |
| 2025-12-08 | 3.80 | 3.83 | 3.80 | 3.82 | 0.00% | 0.30 | 0.53% |
| 2025-12-05 | 3.78 | 3.82 | 3.77 | 3.82 | +0.79% | 0.33 | 0.59% |
| 2025-12-04 | 3.82 | 3.83 | 3.77 | 3.79 | -0.79% | 0.32 | 0.57% |
| 2025-12-03 | 3.83 | 3.85 | 3.81 | 3.82 | -0.52% | 0.35 | 0.63% |
| 2025-12-02 | 3.86 | 3.86 | 3.81 | 3.84 | -0.52% | 0.37 | 0.66% |
| 2025-12-01 | 3.85 | 3.88 | 3.84 | 3.86 | +0.52% | 0.31 | 0.55% |
| 2025-11-28 | 3.84 | 3.84 | 3.81 | 3.84 | +0.26% | 0.25 | 0.44% |
| 2025-11-27 | 3.84 | 3.86 | 3.82 | 3.83 | -0.26% | 0.32 | 0.57% |
| 2025-11-26 | 3.88 | 3.89 | 3.82 | 3.84 | -1.03% | 0.49 | 0.87% |
| 2025-11-25 | 3.76 | 3.96 | 3.74 | 3.88 | +3.19% | 1.05 | 1.86% |
| 2025-11-24 | 3.79 | 3.80 | 3.72 | 3.76 | -0.27% | 0.81 | 1.47% |
| 2025-11-21 | 3.91 | 3.93 | 3.76 | 3.77 | -4.31% | 1.40 | 2.49% |
| 2025-11-20 | 3.96 | 3.98 | 3.92 | 3.94 | -0.25% | 0.61 | 1.06% |