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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.81 | 18.95 | 17.39 | 18.45 | +4.62% | 7.90 | 8.47% |
| 2025-05-26 | 17.21 | 18.15 | 17.05 | 17.63 | +2.49% | 4.11 | 4.54% |
| 2025-05-23 | 17.19 | 17.48 | 16.93 | 17.21 | +0.12% | 2.24 | 2.54% |
| 2025-05-22 | 16.78 | 17.80 | 16.67 | 17.19 | +2.43% | 3.15 | 3.52% |
| 2025-05-21 | 17.00 | 17.18 | 16.71 | 16.78 | -0.76% | 0.80 | 0.93% |
| 2025-05-20 | 17.21 | 17.21 | 16.57 | 16.91 | -2.19% | 1.90 | 2.19% |
| 2025-05-19 | 17.28 | 17.90 | 17.08 | 17.29 | +1.88% | 2.05 | 2.30% |
| 2025-05-16 | 16.80 | 17.34 | 16.77 | 16.97 | +1.31% | 2.01 | 2.29% |
| 2025-05-15 | 16.67 | 16.90 | 16.41 | 16.75 | -0.47% | 1.47 | 1.71% |
| 2025-05-14 | 17.54 | 17.54 | 16.65 | 16.83 | -4.19% | 2.61 | 3.01% |
| 2025-05-13 | 17.11 | 18.40 | 17.09 | 17.56 | +3.82% | 3.41 | 3.73% |
| 2025-05-12 | 16.64 | 17.11 | 16.48 | 16.92 | +2.10% | 1.22 | 1.42% |
| 2025-05-09 | 16.84 | 17.21 | 16.57 | 16.57 | -2.00% | 1.51 | 1.75% |
| 2025-05-08 | 17.32 | 17.33 | 16.62 | 16.91 | -4.17% | 2.54 | 2.91% |
| 2025-05-07 | 18.55 | 18.58 | 17.20 | 17.64 | -4.37% | 3.64 | 4.03% |
| 2025-05-06 | 19.09 | 19.13 | 18.27 | 18.45 | -1.75% | 2.44 | 2.56% |