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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.73 | 11.82 | 11.71 | 11.75 | 0.00% | 0.75 | 1.25% |
| 2025-09-16 | 11.58 | 11.75 | 11.58 | 11.75 | +1.12% | 0.68 | 1.15% |
| 2025-09-15 | 11.69 | 11.72 | 11.58 | 11.62 | -0.51% | 0.54 | 0.91% |
| 2025-09-12 | 11.76 | 11.78 | 11.67 | 11.68 | -0.76% | 0.63 | 1.05% |
| 2025-09-11 | 11.77 | 11.78 | 11.64 | 11.77 | -0.08% | 0.60 | 1.01% |
| 2025-09-10 | 11.72 | 11.80 | 11.70 | 11.78 | +0.51% | 0.50 | 0.83% |
| 2025-09-09 | 11.81 | 11.81 | 11.67 | 11.72 | -0.76% | 0.56 | 0.93% |
| 2025-09-08 | 11.55 | 11.81 | 11.55 | 11.81 | +2.25% | 0.98 | 1.64% |
| 2025-09-05 | 11.47 | 11.55 | 11.36 | 11.55 | +0.52% | 0.65 | 1.11% |
| 2025-09-04 | 11.38 | 11.52 | 11.36 | 11.49 | +0.44% | 0.73 | 1.25% |
| 2025-09-03 | 11.69 | 11.69 | 11.42 | 11.44 | -2.14% | 0.91 | 1.54% |
| 2025-09-02 | 11.80 | 11.80 | 11.53 | 11.69 | -0.93% | 1.05 | 1.77% |
| 2025-09-01 | 11.78 | 11.83 | 11.70 | 11.80 | +0.25% | 0.80 | 1.34% |
| 2025-08-29 | 11.83 | 11.92 | 11.73 | 11.77 | -0.68% | 1.04 | 1.72% |
| 2025-08-28 | 12.01 | 12.11 | 11.61 | 11.85 | -1.33% | 1.91 | 3.15% |
| 2025-08-27 | 12.36 | 12.37 | 11.99 | 12.01 | -3.15% | 2.21 | 3.55% |
| 2025-08-26 | 12.33 | 12.44 | 12.28 | 12.40 | +0.57% | 1.55 | 2.45% |
| 2025-08-25 | 12.26 | 12.34 | 12.22 | 12.33 | +0.57% | 1.36 | 2.17% |
| 2025-08-22 | 12.33 | 12.35 | 12.20 | 12.26 | -0.81% | 1.40 | 2.24% |
| 2025-08-21 | 12.25 | 12.38 | 12.21 | 12.36 | +0.82% | 1.89 | 3.01% |