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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.81 | 11.27 | 10.80 | 11.11 | +4.91% | 2.42 | 4.26% |
| 2026-02-13 | 10.73 | 10.80 | 10.54 | 10.59 | -1.58% | 0.93 | 1.71% |
| 2026-02-12 | 11.03 | 11.03 | 10.76 | 10.76 | -2.00% | 0.95 | 1.72% |
| 2026-02-11 | 11.05 | 11.15 | 10.96 | 10.98 | -0.99% | 0.73 | 1.30% |
| 2026-02-10 | 11.15 | 11.20 | 11.08 | 11.09 | -0.45% | 0.60 | 1.06% |
| 2026-02-09 | 11.25 | 11.25 | 11.11 | 11.14 | -0.36% | 0.77 | 1.35% |
| 2026-02-06 | 10.92 | 11.26 | 10.90 | 11.18 | +0.90% | 0.82 | 1.45% |
| 2026-02-05 | 11.16 | 11.27 | 11.07 | 11.08 | -1.34% | 0.67 | 1.17% |
| 2026-02-04 | 11.01 | 11.42 | 10.97 | 11.23 | +2.84% | 1.29 | 2.27% |
| 2026-02-03 | 11.04 | 11.05 | 10.73 | 10.92 | +0.65% | 0.94 | 1.69% |
| 2026-02-02 | 11.10 | 11.18 | 10.83 | 10.85 | -4.74% | 1.90 | 3.38% |
| 2026-01-30 | 11.71 | 12.18 | 11.35 | 11.39 | -2.73% | 3.29 | 5.49% |
| 2026-01-29 | 11.30 | 11.72 | 11.20 | 11.71 | +4.37% | 3.16 | 5.36% |
| 2026-01-28 | 11.06 | 11.29 | 11.06 | 11.22 | +1.63% | 1.44 | 2.51% |
| 2026-01-27 | 11.25 | 11.26 | 10.93 | 11.04 | -2.04% | 1.01 | 1.79% |
| 2026-01-26 | 11.21 | 11.33 | 11.15 | 11.27 | +0.62% | 1.08 | 1.88% |
| 2026-01-23 | 11.22 | 11.23 | 11.15 | 11.20 | -0.71% | 0.85 | 1.48% |
| 2026-01-22 | 11.10 | 11.30 | 11.04 | 11.28 | +2.64% | 1.35 | 2.36% |
| 2026-01-21 | 11.11 | 11.12 | 10.95 | 10.99 | -1.35% | 0.84 | 1.50% |
| 2026-01-20 | 10.99 | 11.20 | 10.92 | 11.14 | +2.86% | 1.69 | 2.98% |