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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.62 | 9.66 | 9.60 | 9.63 | +0.10% | 0.41 | 0.83% |
| 2026-04-21 | 9.68 | 9.70 | 9.53 | 9.62 | -0.62% | 0.57 | 1.17% |
| 2026-04-20 | 9.62 | 9.70 | 9.56 | 9.68 | +0.62% | 0.58 | 1.19% |
| 2026-04-17 | 9.72 | 9.73 | 9.58 | 9.62 | -0.93% | 0.63 | 1.28% |
| 2026-04-16 | 9.78 | 9.79 | 9.63 | 9.71 | -0.61% | 0.79 | 1.61% |
| 2026-04-15 | 9.90 | 9.90 | 9.76 | 9.77 | -1.51% | 0.65 | 1.29% |
| 2026-04-14 | 9.95 | 9.98 | 9.85 | 9.92 | -0.80% | 0.64 | 1.27% |
| 2026-04-13 | 10.00 | 10.01 | 9.85 | 10.00 | +0.70% | 0.72 | 1.43% |
| 2026-04-10 | 9.91 | 10.00 | 9.84 | 9.93 | +0.20% | 0.65 | 1.29% |
| 2026-04-09 | 10.04 | 10.23 | 9.89 | 9.91 | -1.29% | 0.98 | 1.92% |
| 2026-04-08 | 9.92 | 10.04 | 9.76 | 10.04 | +0.50% | 1.10 | 2.17% |
| 2026-04-07 | 9.78 | 10.04 | 9.56 | 9.99 | +1.94% | 0.97 | 1.94% |
| 2026-04-03 | 10.28 | 10.30 | 9.79 | 9.80 | -4.02% | 1.07 | 2.11% |
| 2026-04-02 | 10.14 | 10.25 | 10.10 | 10.21 | +0.89% | 1.01 | 1.94% |
| 2026-04-01 | 10.13 | 10.18 | 10.07 | 10.12 | +0.80% | 0.68 | 1.31% |
| 2026-03-31 | 10.18 | 10.28 | 10.00 | 10.04 | -1.76% | 0.83 | 1.60% |
| 2026-03-30 | 10.30 | 10.39 | 10.15 | 10.22 | -0.58% | 0.87 | 1.66% |
| 2026-03-27 | 10.18 | 10.29 | 10.08 | 10.28 | +0.78% | 0.97 | 1.86% |
| 2026-03-26 | 10.19 | 10.37 | 10.16 | 10.20 | -0.10% | 1.23 | 2.35% |
| 2026-03-25 | 10.00 | 10.31 | 9.93 | 10.21 | +0.99% | 1.17 | 2.26% |