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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.00 | 4.06 | 3.99 | 4.02 | 0.00% | 0.69 | 1.16% |
| 2025-10-21 | 3.95 | 4.02 | 3.94 | 4.02 | +1.77% | 0.75 | 1.29% |
| 2025-10-20 | 3.94 | 3.96 | 3.90 | 3.95 | +1.02% | 0.43 | 0.75% |
| 2025-10-17 | 3.96 | 3.98 | 3.91 | 3.91 | -1.26% | 0.57 | 0.99% |
| 2025-10-16 | 3.98 | 3.99 | 3.93 | 3.96 | -0.25% | 0.50 | 0.86% |
| 2025-10-15 | 3.98 | 4.01 | 3.95 | 3.97 | -0.25% | 0.59 | 1.01% |
| 2025-10-14 | 3.94 | 3.99 | 3.93 | 3.98 | +1.27% | 0.77 | 1.32% |
| 2025-10-13 | 3.90 | 3.93 | 3.86 | 3.93 | -0.76% | 0.61 | 1.07% |
| 2025-10-10 | 3.90 | 3.97 | 3.89 | 3.96 | +1.28% | 0.56 | 0.96% |
| 2025-10-09 | 3.87 | 3.91 | 3.86 | 3.91 | +1.03% | 0.48 | 0.84% |
| 2025-09-30 | 3.89 | 3.90 | 3.85 | 3.87 | -0.51% | 0.44 | 0.78% |
| 2025-09-29 | 3.90 | 3.92 | 3.85 | 3.89 | -0.26% | 0.39 | 0.68% |
| 2025-09-26 | 3.90 | 3.93 | 3.87 | 3.90 | +0.26% | 0.29 | 0.50% |
| 2025-09-25 | 3.92 | 3.93 | 3.89 | 3.89 | -0.77% | 0.34 | 0.60% |
| 2025-09-24 | 3.89 | 3.94 | 3.88 | 3.92 | +0.26% | 0.30 | 0.52% |
| 2025-09-23 | 3.93 | 3.93 | 3.84 | 3.91 | -0.76% | 0.56 | 0.99% |
| 2025-09-22 | 3.97 | 3.97 | 3.92 | 3.94 | -0.76% | 0.52 | 0.90% |
| 2025-09-19 | 3.99 | 3.99 | 3.95 | 3.97 | -0.50% | 0.55 | 0.94% |
| 2025-09-18 | 4.05 | 4.06 | 3.97 | 3.99 | -1.72% | 0.86 | 1.47% |
| 2025-09-17 | 4.05 | 4.08 | 4.03 | 4.06 | 0.00% | 0.54 | 0.92% |