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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.08 | 13.12 | 12.96 | 13.06 | -0.53% | 1.80 | 2.69% |
| 2025-06-24 | 13.32 | 13.32 | 12.91 | 13.13 | -4.56% | 2.57 | 3.81% |
| 2025-06-23 | 13.86 | 13.98 | 13.69 | 13.75 | +0.88% | 1.52 | 2.14% |
| 2025-06-20 | 13.87 | 13.87 | 13.63 | 13.64 | -2.77% | 1.39 | 1.98% |
| 2025-06-19 | 13.92 | 14.31 | 13.73 | 14.02 | -0.49% | 2.33 | 3.24% |
| 2025-06-18 | 14.39 | 14.60 | 14.05 | 14.09 | -2.01% | 1.96 | 2.69% |
| 2025-06-17 | 14.10 | 14.38 | 13.84 | 14.38 | 0.00% | 2.87 | 3.97% |
| 2025-06-16 | 14.52 | 15.22 | 14.35 | 14.38 | +1.83% | 4.29 | 5.72% |
| 2025-06-13 | 13.72 | 14.15 | 13.72 | 14.12 | +3.50% | 3.67 | 5.12% |
| 2025-06-12 | 13.73 | 13.78 | 13.63 | 13.65 | -0.87% | 1.17 | 1.66% |
| 2025-06-11 | 13.68 | 13.79 | 13.65 | 13.76 | +0.36% | 1.35 | 1.91% |
| 2025-06-10 | 13.72 | 13.85 | 13.53 | 13.71 | -0.07% | 2.04 | 2.90% |
| 2025-06-09 | 13.70 | 13.77 | 13.68 | 13.72 | +0.22% | 1.41 | 2.01% |
| 2025-06-06 | 13.73 | 13.76 | 13.60 | 13.69 | -0.58% | 1.65 | 2.35% |
| 2025-06-05 | 14.03 | 14.03 | 13.63 | 13.77 | -1.84% | 2.92 | 4.12% |
| 2025-06-04 | 13.93 | 14.14 | 13.92 | 14.03 | 0.00% | 1.83 | 2.54% |
| 2025-06-03 | 14.27 | 14.33 | 14.00 | 14.03 | -2.96% | 2.88 | 3.98% |
| 2025-05-30 | 14.86 | 15.14 | 14.09 | 14.46 | -3.26% | 4.59 | 6.12% |
| 2025-05-29 | 15.79 | 15.91 | 14.95 | 14.95 | -10.00% | 6.38 | 8.26% |
| 2025-05-28 | 18.55 | 19.10 | 16.61 | 16.61 | -9.97% | 10.42 | 11.48% |