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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.66 | 10.83 | 10.65 | 10.83 | +1.79% | 1.03 | 1.87% |
| 2026-01-16 | 10.76 | 10.76 | 10.59 | 10.64 | -1.12% | 0.77 | 1.41% |
| 2026-01-15 | 10.79 | 10.84 | 10.70 | 10.76 | -0.83% | 0.86 | 1.56% |
| 2026-01-14 | 10.73 | 11.01 | 10.70 | 10.85 | +1.31% | 1.63 | 2.94% |
| 2026-01-13 | 10.69 | 10.87 | 10.65 | 10.71 | +0.28% | 1.14 | 2.08% |
| 2026-01-12 | 10.61 | 10.73 | 10.49 | 10.68 | +1.33% | 1.07 | 1.97% |
| 2026-01-09 | 10.57 | 10.72 | 10.48 | 10.54 | +1.05% | 0.89 | 1.66% |
| 2026-01-08 | 10.38 | 10.52 | 10.34 | 10.43 | +0.48% | 0.94 | 1.76% |
| 2026-01-07 | 10.48 | 10.50 | 10.35 | 10.38 | -1.33% | 0.79 | 1.49% |
| 2026-01-06 | 10.35 | 10.58 | 10.32 | 10.52 | +1.64% | 0.71 | 1.33% |
| 2026-01-05 | 10.39 | 10.49 | 10.27 | 10.35 | +0.78% | 0.58 | 1.10% |
| 2025-12-31 | 10.35 | 10.36 | 10.19 | 10.27 | -0.68% | 0.46 | 0.87% |
| 2025-12-30 | 10.41 | 10.49 | 10.28 | 10.34 | -1.05% | 0.51 | 0.96% |
| 2025-12-29 | 10.32 | 10.57 | 10.25 | 10.45 | +0.97% | 0.64 | 1.20% |
| 2025-12-26 | 10.36 | 10.49 | 10.31 | 10.35 | +0.39% | 0.61 | 1.14% |
| 2025-12-25 | 10.23 | 10.32 | 10.21 | 10.31 | +0.98% | 0.33 | 0.63% |
| 2025-12-24 | 10.15 | 10.25 | 10.11 | 10.21 | +0.39% | 0.42 | 0.80% |
| 2025-12-23 | 10.29 | 10.31 | 10.16 | 10.17 | -1.17% | 0.40 | 0.77% |
| 2025-12-22 | 10.36 | 10.36 | 10.27 | 10.29 | -0.48% | 0.31 | 0.60% |
| 2025-12-19 | 10.26 | 10.35 | 10.26 | 10.34 | +0.58% | 0.29 | 0.56% |