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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.03 | 4.06 | 4.01 | 4.06 | +0.49% | 0.66 | 1.11% |
| 2025-09-15 | 4.03 | 4.05 | 4.01 | 4.04 | +0.25% | 0.49 | 0.83% |
| 2025-09-12 | 4.03 | 4.06 | 4.01 | 4.03 | +0.25% | 0.74 | 1.25% |
| 2025-09-11 | 4.01 | 4.03 | 3.99 | 4.02 | +0.25% | 0.46 | 0.79% |
| 2025-09-10 | 4.03 | 4.04 | 3.99 | 4.01 | -0.25% | 0.35 | 0.59% |
| 2025-09-09 | 4.04 | 4.06 | 4.01 | 4.02 | -0.49% | 0.52 | 0.88% |
| 2025-09-08 | 4.03 | 4.04 | 4.01 | 4.04 | +0.75% | 0.54 | 0.91% |
| 2025-09-05 | 3.98 | 4.01 | 3.95 | 4.01 | +0.75% | 0.48 | 0.83% |
| 2025-09-04 | 3.98 | 4.00 | 3.96 | 3.98 | +0.25% | 0.55 | 0.94% |
| 2025-09-03 | 4.01 | 4.02 | 3.96 | 3.97 | -1.00% | 0.50 | 0.86% |
| 2025-09-02 | 4.03 | 4.04 | 4.01 | 4.01 | -0.50% | 0.49 | 0.84% |
| 2025-09-01 | 4.04 | 4.05 | 4.01 | 4.03 | 0.00% | 0.45 | 0.76% |
| 2025-08-29 | 4.04 | 4.07 | 4.02 | 4.03 | -0.49% | 0.65 | 1.10% |
| 2025-08-28 | 4.08 | 4.09 | 4.00 | 4.05 | -0.74% | 1.11 | 1.88% |
| 2025-08-27 | 4.13 | 4.18 | 4.08 | 4.08 | -1.45% | 1.33 | 2.19% |
| 2025-08-26 | 4.11 | 4.14 | 4.10 | 4.14 | +0.49% | 0.90 | 1.49% |
| 2025-08-25 | 4.10 | 4.13 | 4.08 | 4.12 | +0.73% | 0.93 | 1.54% |
| 2025-08-22 | 4.10 | 4.11 | 4.06 | 4.09 | -0.24% | 0.76 | 1.26% |
| 2025-08-21 | 4.10 | 4.14 | 4.07 | 4.10 | 0.00% | 0.95 | 1.58% |
| 2025-08-20 | 4.10 | 4.10 | 4.05 | 4.10 | 0.00% | 0.80 | 1.33% |