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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.04 | 4.05 | 3.94 | 3.95 | -2.23% | 1.08 | 1.86% |
| 2025-11-18 | 4.11 | 4.11 | 4.01 | 4.04 | -1.70% | 0.91 | 1.53% |
| 2025-11-17 | 4.14 | 4.15 | 4.07 | 4.11 | -0.48% | 0.71 | 1.19% |
| 2025-11-14 | 4.11 | 4.18 | 4.10 | 4.13 | +0.49% | 1.13 | 1.86% |
| 2025-11-13 | 4.13 | 4.13 | 4.06 | 4.11 | -0.48% | 0.92 | 1.53% |
| 2025-11-12 | 4.12 | 4.15 | 4.10 | 4.13 | +0.49% | 0.88 | 1.46% |
| 2025-11-11 | 4.11 | 4.12 | 4.08 | 4.11 | 0.00% | 0.69 | 1.14% |
| 2025-11-10 | 4.09 | 4.12 | 4.07 | 4.11 | +0.98% | 0.88 | 1.46% |
| 2025-11-07 | 4.06 | 4.13 | 4.06 | 4.07 | 0.00% | 0.94 | 1.58% |
| 2025-11-06 | 4.06 | 4.13 | 4.05 | 4.07 | +0.49% | 1.30 | 2.17% |
| 2025-11-05 | 3.95 | 4.06 | 3.94 | 4.05 | +2.02% | 1.15 | 1.96% |
| 2025-11-04 | 3.94 | 3.98 | 3.93 | 3.97 | +0.51% | 0.53 | 0.92% |
| 2025-11-03 | 3.93 | 3.95 | 3.92 | 3.95 | +0.51% | 0.39 | 0.68% |
| 2025-10-31 | 3.95 | 3.96 | 3.92 | 3.93 | -0.51% | 0.49 | 0.86% |
| 2025-10-30 | 3.98 | 4.00 | 3.94 | 3.95 | -1.00% | 0.62 | 1.07% |
| 2025-10-29 | 3.99 | 4.00 | 3.94 | 3.99 | 0.00% | 0.59 | 1.01% |
| 2025-10-28 | 4.02 | 4.03 | 3.98 | 3.99 | -0.50% | 0.50 | 0.86% |
| 2025-10-27 | 3.98 | 4.03 | 3.97 | 4.01 | +0.75% | 0.76 | 1.30% |
| 2025-10-24 | 4.05 | 4.05 | 3.96 | 3.98 | -2.69% | 1.32 | 2.25% |
| 2025-10-23 | 4.02 | 4.09 | 4.01 | 4.09 | +1.74% | 1.05 | 1.77% |