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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.18 | 10.36 | 10.18 | 10.28 | +0.49% | 0.41 | 0.78% |
| 2025-12-17 | 10.16 | 10.23 | 10.03 | 10.23 | +0.89% | 0.45 | 0.86% |
| 2025-12-16 | 10.31 | 10.33 | 10.13 | 10.14 | -1.65% | 0.46 | 0.88% |
| 2025-12-15 | 10.37 | 10.40 | 10.27 | 10.31 | -0.67% | 0.41 | 0.78% |
| 2025-12-12 | 10.41 | 10.46 | 10.36 | 10.38 | -0.29% | 0.31 | 0.58% |
| 2025-12-11 | 10.57 | 10.59 | 10.40 | 10.41 | -1.33% | 0.48 | 0.91% |
| 2025-12-10 | 10.64 | 10.64 | 10.47 | 10.55 | -0.94% | 0.50 | 0.94% |
| 2025-12-09 | 10.87 | 10.88 | 10.61 | 10.65 | -2.02% | 0.56 | 1.03% |
| 2025-12-08 | 10.79 | 10.90 | 10.75 | 10.87 | +0.83% | 0.47 | 0.85% |
| 2025-12-05 | 10.73 | 10.80 | 10.60 | 10.78 | +0.47% | 0.51 | 0.93% |
| 2025-12-04 | 10.94 | 11.02 | 10.73 | 10.73 | -1.92% | 0.54 | 0.97% |
| 2025-12-03 | 11.02 | 11.09 | 10.89 | 10.94 | -0.73% | 0.47 | 0.84% |
| 2025-12-02 | 10.92 | 11.09 | 10.84 | 11.02 | +0.36% | 0.65 | 1.16% |
| 2025-12-01 | 10.84 | 11.02 | 10.84 | 10.98 | +1.39% | 0.63 | 1.12% |
| 2025-11-28 | 10.79 | 10.83 | 10.69 | 10.83 | +0.28% | 0.42 | 0.76% |
| 2025-11-27 | 10.79 | 10.82 | 10.70 | 10.80 | +0.47% | 0.45 | 0.82% |
| 2025-11-26 | 10.84 | 10.91 | 10.74 | 10.75 | -1.29% | 0.58 | 1.06% |
| 2025-11-25 | 10.92 | 10.96 | 10.86 | 10.89 | -0.18% | 0.67 | 1.20% |
| 2025-11-24 | 10.97 | 11.04 | 10.81 | 10.91 | -0.55% | 0.76 | 1.37% |
| 2025-11-21 | 11.39 | 11.48 | 10.96 | 10.97 | -4.28% | 1.13 | 1.99% |