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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.15 | 10.19 | 9.85 | 10.11 | -1.46% | 1.45 | 2.83% |
| 2026-03-23 | 10.28 | 10.45 | 10.05 | 10.26 | +0.98% | 1.62 | 3.09% |
| 2026-03-20 | 10.41 | 10.48 | 10.15 | 10.16 | -4.69% | 1.43 | 2.72% |
| 2026-03-19 | 10.76 | 10.89 | 10.61 | 10.66 | +0.85% | 1.62 | 2.96% |
| 2026-03-18 | 10.70 | 10.73 | 10.44 | 10.57 | -1.77% | 1.38 | 2.57% |
| 2026-03-17 | 10.99 | 11.07 | 10.73 | 10.76 | -3.06% | 2.02 | 3.63% |
| 2026-03-16 | 11.03 | 11.28 | 11.02 | 11.10 | +0.54% | 1.53 | 2.70% |
| 2026-03-13 | 11.26 | 11.33 | 11.01 | 11.04 | -1.25% | 2.04 | 3.58% |
| 2026-03-12 | 11.40 | 11.43 | 11.10 | 11.18 | -0.62% | 2.53 | 4.41% |
| 2026-03-11 | 11.15 | 11.28 | 10.97 | 11.25 | +0.27% | 2.94 | 5.17% |
| 2026-03-10 | 11.22 | 11.42 | 11.17 | 11.22 | -3.86% | 3.86 | 6.69% |
| 2026-03-09 | 12.48 | 12.66 | 11.67 | 11.67 | +0.26% | 5.79 | 9.33% |
| 2026-03-06 | 11.77 | 11.82 | 11.40 | 11.64 | -1.69% | 3.47 | 5.87% |
| 2026-03-05 | 11.99 | 12.58 | 11.53 | 11.84 | -2.55% | 4.63 | 7.62% |
| 2026-03-04 | 13.20 | 13.20 | 11.94 | 12.15 | -8.44% | 7.22 | 11.64% |
| 2026-03-03 | 12.38 | 13.27 | 12.20 | 13.27 | +10.03% | 12.68 | 19.21% |
| 2026-03-02 | 11.70 | 12.06 | 11.28 | 12.06 | +10.04% | 5.12 | 8.59% |
| 2026-02-27 | 10.85 | 10.97 | 10.78 | 10.96 | +1.67% | 0.82 | 1.48% |
| 2026-02-26 | 11.04 | 11.10 | 10.76 | 10.78 | -2.44% | 1.11 | 2.00% |
| 2026-02-25 | 11.17 | 11.25 | 11.00 | 11.05 | -0.54% | 1.69 | 2.98% |