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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.80 | 12.20 | 11.62 | 12.18 | +4.91% | 4.63 | 7.56% |
| 2025-10-22 | 11.45 | 11.69 | 11.42 | 11.61 | +1.31% | 1.38 | 2.33% |
| 2025-10-21 | 11.27 | 11.46 | 11.26 | 11.46 | +1.51% | 0.93 | 1.59% |
| 2025-10-20 | 11.26 | 11.31 | 11.15 | 11.29 | +1.44% | 0.66 | 1.14% |
| 2025-10-17 | 11.29 | 11.33 | 11.13 | 11.13 | -1.42% | 0.53 | 0.93% |
| 2025-10-16 | 11.37 | 11.39 | 11.28 | 11.29 | -0.88% | 0.39 | 0.68% |
| 2025-10-15 | 11.40 | 11.44 | 11.32 | 11.39 | -0.18% | 0.58 | 1.00% |
| 2025-10-14 | 11.40 | 11.49 | 11.35 | 11.41 | +0.53% | 0.85 | 1.46% |
| 2025-10-13 | 11.34 | 11.37 | 11.10 | 11.35 | -1.73% | 0.84 | 1.45% |
| 2025-10-10 | 11.30 | 11.69 | 11.28 | 11.55 | +1.85% | 1.27 | 2.16% |
| 2025-10-09 | 11.31 | 11.46 | 11.30 | 11.34 | -0.26% | 0.65 | 1.12% |
| 2025-09-30 | 11.27 | 11.50 | 11.17 | 11.37 | +0.80% | 0.85 | 1.48% |
| 2025-09-29 | 11.35 | 11.38 | 11.14 | 11.28 | -0.62% | 0.45 | 0.79% |
| 2025-09-26 | 11.30 | 11.43 | 11.27 | 11.35 | -0.09% | 0.41 | 0.71% |
| 2025-09-25 | 11.53 | 11.53 | 11.35 | 11.36 | -1.81% | 0.56 | 0.95% |
| 2025-09-24 | 11.17 | 11.65 | 11.13 | 11.57 | +3.40% | 1.16 | 1.99% |
| 2025-09-23 | 11.23 | 11.24 | 11.01 | 11.19 | -0.44% | 0.81 | 1.43% |
| 2025-09-22 | 11.45 | 11.45 | 11.19 | 11.24 | -2.01% | 0.78 | 1.35% |
| 2025-09-19 | 11.52 | 11.55 | 11.39 | 11.47 | -0.35% | 0.54 | 0.93% |
| 2025-09-18 | 11.71 | 11.74 | 11.43 | 11.51 | -2.04% | 0.86 | 1.45% |