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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.77 | 11.77 | 11.43 | 11.46 | -2.80% | 1.00 | 1.70% |
| 2025-11-19 | 11.86 | 11.90 | 11.71 | 11.79 | -0.42% | 0.70 | 1.16% |
| 2025-11-18 | 12.01 | 12.03 | 11.81 | 11.84 | -1.74% | 0.90 | 1.49% |
| 2025-11-17 | 11.91 | 12.08 | 11.85 | 12.05 | +1.18% | 1.06 | 1.74% |
| 2025-11-14 | 11.84 | 12.04 | 11.83 | 11.91 | +0.25% | 1.17 | 1.91% |
| 2025-11-13 | 11.77 | 11.90 | 11.71 | 11.88 | +0.08% | 0.78 | 1.29% |
| 2025-11-12 | 12.02 | 12.10 | 11.82 | 11.87 | -0.34% | 1.17 | 1.93% |
| 2025-11-11 | 11.88 | 11.98 | 11.81 | 11.91 | +0.08% | 0.94 | 1.55% |
| 2025-11-10 | 11.81 | 11.98 | 11.72 | 11.90 | +0.85% | 1.27 | 2.09% |
| 2025-11-07 | 11.59 | 11.86 | 11.56 | 11.80 | +1.72% | 1.31 | 2.17% |
| 2025-11-06 | 11.62 | 11.63 | 11.51 | 11.60 | -0.17% | 0.52 | 0.88% |
| 2025-11-05 | 11.54 | 11.63 | 11.48 | 11.62 | +0.69% | 0.61 | 1.03% |
| 2025-11-04 | 11.65 | 11.65 | 11.49 | 11.54 | -0.94% | 0.63 | 1.07% |
| 2025-11-03 | 11.61 | 11.65 | 11.55 | 11.65 | +0.52% | 0.52 | 0.88% |
| 2025-10-31 | 11.52 | 11.60 | 11.47 | 11.59 | +0.09% | 0.75 | 1.27% |
| 2025-10-30 | 11.70 | 11.84 | 11.58 | 11.58 | -1.36% | 0.94 | 1.57% |
| 2025-10-29 | 11.68 | 11.76 | 11.61 | 11.74 | +0.09% | 0.90 | 1.50% |
| 2025-10-28 | 11.65 | 11.73 | 11.56 | 11.73 | +0.51% | 1.04 | 1.74% |
| 2025-10-27 | 11.75 | 11.78 | 11.54 | 11.67 | -0.43% | 1.31 | 2.20% |
| 2025-10-24 | 12.00 | 12.00 | 11.71 | 11.72 | -3.78% | 2.66 | 4.42% |