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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.51 | 12.65 | 12.35 | 12.38 | -0.80% | 1.21 | 1.90% |
| 2025-07-22 | 12.54 | 12.55 | 12.36 | 12.48 | -0.40% | 1.21 | 1.91% |
| 2025-07-21 | 12.42 | 12.55 | 12.40 | 12.53 | +0.89% | 1.11 | 1.74% |
| 2025-07-18 | 12.46 | 12.46 | 12.36 | 12.42 | -0.32% | 0.76 | 1.20% |
| 2025-07-17 | 12.41 | 12.49 | 12.38 | 12.46 | +0.40% | 0.61 | 0.96% |
| 2025-07-16 | 12.30 | 12.49 | 12.27 | 12.41 | +0.81% | 0.94 | 1.48% |
| 2025-07-15 | 12.58 | 12.58 | 12.22 | 12.31 | -2.22% | 1.69 | 2.69% |
| 2025-07-14 | 12.70 | 12.78 | 12.55 | 12.59 | -1.56% | 1.44 | 2.23% |
| 2025-07-11 | 12.82 | 12.82 | 12.68 | 12.79 | +0.16% | 1.13 | 1.74% |
| 2025-07-10 | 12.83 | 12.85 | 12.74 | 12.77 | -0.39% | 0.83 | 1.26% |
| 2025-07-09 | 12.89 | 12.97 | 12.79 | 12.82 | -0.69% | 1.04 | 1.58% |
| 2025-07-08 | 12.87 | 12.91 | 12.83 | 12.91 | +0.31% | 0.98 | 1.48% |
| 2025-07-07 | 12.80 | 12.87 | 12.69 | 12.87 | +0.23% | 0.85 | 1.30% |
| 2025-07-04 | 12.89 | 12.91 | 12.76 | 12.84 | -0.77% | 1.20 | 1.82% |
| 2025-07-03 | 13.01 | 13.07 | 12.92 | 12.94 | -0.54% | 1.18 | 1.77% |
| 2025-07-02 | 13.03 | 13.13 | 12.95 | 13.01 | -0.30% | 1.43 | 2.14% |
| 2025-07-01 | 13.06 | 13.11 | 12.88 | 13.05 | -0.08% | 1.44 | 2.17% |
| 2025-06-30 | 12.81 | 13.06 | 12.78 | 13.06 | +2.02% | 2.16 | 3.24% |
| 2025-06-27 | 12.98 | 12.98 | 12.77 | 12.80 | -1.61% | 2.09 | 3.16% |
| 2025-06-26 | 13.02 | 13.16 | 12.98 | 13.01 | -0.38% | 1.88 | 2.81% |