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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.10 | 12.26 | 12.06 | 12.26 | +0.99% | 1.50 | 2.42% |
| 2025-08-19 | 12.06 | 12.28 | 11.99 | 12.14 | +0.50% | 1.66 | 2.69% |
| 2025-08-18 | 12.05 | 12.11 | 12.02 | 12.08 | +0.33% | 1.35 | 2.20% |
| 2025-08-15 | 11.98 | 12.07 | 11.96 | 12.04 | 0.00% | 0.82 | 1.34% |
| 2025-08-14 | 12.24 | 12.29 | 12.04 | 12.04 | -1.55% | 1.22 | 1.96% |
| 2025-08-13 | 12.26 | 12.32 | 12.18 | 12.23 | -0.57% | 1.19 | 1.91% |
| 2025-08-12 | 12.12 | 12.42 | 12.09 | 12.30 | +1.49% | 2.29 | 3.65% |
| 2025-08-11 | 12.10 | 12.14 | 12.01 | 12.12 | +0.17% | 1.06 | 1.71% |
| 2025-08-08 | 12.10 | 12.13 | 12.04 | 12.10 | -0.08% | 0.64 | 1.04% |
| 2025-08-07 | 12.14 | 12.15 | 12.04 | 12.11 | -0.08% | 0.82 | 1.33% |
| 2025-08-06 | 12.16 | 12.18 | 12.08 | 12.12 | -0.49% | 0.99 | 1.60% |
| 2025-08-05 | 12.15 | 12.24 | 12.11 | 12.18 | +0.25% | 0.85 | 1.36% |
| 2025-08-04 | 12.00 | 12.15 | 11.90 | 12.15 | +0.50% | 0.72 | 1.17% |
| 2025-08-01 | 12.11 | 12.16 | 12.00 | 12.09 | -0.25% | 0.79 | 1.29% |
| 2025-07-31 | 12.34 | 12.35 | 12.09 | 12.12 | -1.78% | 1.19 | 1.91% |
| 2025-07-30 | 12.37 | 12.43 | 12.25 | 12.34 | -0.24% | 1.12 | 1.77% |
| 2025-07-29 | 12.51 | 12.53 | 12.32 | 12.37 | -0.80% | 1.04 | 1.65% |
| 2025-07-28 | 12.59 | 12.62 | 12.45 | 12.47 | -0.64% | 1.06 | 1.66% |
| 2025-07-25 | 12.54 | 12.58 | 12.48 | 12.55 | +0.24% | 1.21 | 1.89% |
| 2025-07-24 | 12.36 | 12.53 | 12.28 | 12.52 | +1.13% | 1.06 | 1.66% |