广聚能源 sz.000096
8.45
-2.09%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.62 | 8.66 | 8.42 | 8.45 | -2.09% | 0.68 | 1.56% |
| 2026-05-22 | 8.68 | 8.71 | 8.54 | 8.63 | -0.12% | 0.42 | 0.97% |
| 2026-05-21 | 8.91 | 8.97 | 8.64 | 8.64 | -3.68% | 0.68 | 1.50% |
| 2026-05-20 | 9.09 | 9.10 | 8.93 | 8.97 | -1.54% | 0.37 | 0.81% |
| 2026-05-19 | 9.05 | 9.14 | 9.00 | 9.11 | +0.44% | 0.44 | 0.95% |
| 2026-05-18 | 9.07 | 9.08 | 8.91 | 9.07 | +0.44% | 0.56 | 1.21% |
| 2026-05-15 | 9.07 | 9.17 | 8.97 | 9.03 | -0.44% | 0.59 | 1.27% |
| 2026-05-14 | 9.23 | 9.26 | 9.07 | 9.07 | -1.84% | 0.64 | 1.38% |
| 2026-05-13 | 9.33 | 9.35 | 9.23 | 9.24 | -0.96% | 0.53 | 1.13% |
| 2026-05-12 | 9.47 | 9.48 | 9.30 | 9.33 | -1.37% | 0.64 | 1.34% |
| 2026-05-11 | 9.56 | 9.57 | 9.42 | 9.46 | -0.63% | 0.54 | 1.12% |
| 2026-05-08 | 9.46 | 9.54 | 9.45 | 9.52 | +0.32% | 0.49 | 1.01% |
| 2026-05-07 | 9.57 | 9.57 | 9.46 | 9.49 | -1.25% | 0.68 | 1.40% |
| 2026-05-06 | 9.73 | 9.77 | 9.55 | 9.61 | -1.23% | 0.77 | 1.57% |
| 2026-04-30 | 9.79 | 9.83 | 9.70 | 9.73 | -0.21% | 0.62 | 1.24% |
| 2026-04-29 | 9.77 | 9.81 | 9.73 | 9.75 | -1.22% | 0.85 | 1.71% |
| 2026-04-28 | 9.69 | 9.88 | 9.59 | 9.87 | +1.75% | 1.13 | 2.26% |
| 2026-04-27 | 9.57 | 9.71 | 9.41 | 9.70 | +1.15% | 0.79 | 1.61% |
| 2026-04-24 | 9.77 | 9.78 | 9.55 | 9.59 | -2.04% | 0.68 | 1.37% |
| 2026-04-23 | 9.68 | 9.83 | 9.62 | 9.79 | +1.66% | 1.01 | 2.03% |