广聚能源(000096)股票行情
广聚能源(000096)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 11.58 | 11.75 | 0.13 | 1.12% | 11.58 | 11.75 | 58549 | 6840.05 | 1.15% |
| 2025-09-15 | 11.69 | 11.62 | -0.06 | -0.51% | 11.58 | 11.72 | 46634 | 5418.83 | 0.91% |
| 2025-09-12 | 11.76 | 11.68 | -0.09 | -0.76% | 11.67 | 11.78 | 53566 | 6275.86 | 1.05% |
| 2025-09-11 | 11.77 | 11.77 | -0.01 | -0.08% | 11.64 | 11.78 | 51524 | 6030.08 | 1.01% |
| 2025-09-10 | 11.72 | 11.78 | 0.06 | 0.51% | 11.70 | 11.80 | 42635 | 5011.03 | 0.83% |
| 2025-09-09 | 11.81 | 11.72 | -0.09 | -0.76% | 11.67 | 11.81 | 47443 | 5554.15 | 0.93% |
| 2025-09-08 | 11.55 | 11.81 | 0.26 | 2.25% | 11.55 | 11.81 | 83972 | 9840.46 | 1.64% |
| 2025-09-05 | 11.47 | 11.55 | 0.06 | 0.52% | 11.36 | 11.55 | 56662 | 6500.78 | 1.11% |
| 2025-09-04 | 11.38 | 11.49 | 0.05 | 0.44% | 11.36 | 11.52 | 63850 | 7314.26 | 1.25% |
| 2025-09-03 | 11.69 | 11.44 | -0.25 | -2.14% | 11.42 | 11.69 | 78520 | 9055.29 | 1.54% |
| 2025-09-02 | 11.80 | 11.69 | -0.11 | -0.93% | 11.53 | 11.80 | 90303 | 10528.98 | 1.77% |
| 2025-09-01 | 11.78 | 11.80 | 0.03 | 0.25% | 11.70 | 11.83 | 68223 | 8028.88 | 1.34% |
| 2025-08-29 | 11.83 | 11.77 | -0.08 | -0.68% | 11.73 | 11.92 | 87826 | 10370.90 | 1.72% |
| 2025-08-28 | 12.01 | 11.85 | -0.16 | -1.33% | 11.61 | 12.11 | 161158 | 19117.09 | 3.15% |
| 2025-08-27 | 12.36 | 12.01 | -0.39 | -3.15% | 11.99 | 12.37 | 181325 | 22125.73 | 3.55% |
| 2025-08-26 | 12.33 | 12.40 | 0.07 | 0.57% | 12.28 | 12.44 | 124960 | 15472.48 | 2.45% |
| 2025-08-25 | 12.26 | 12.33 | 0.07 | 0.57% | 12.22 | 12.34 | 110712 | 13616.08 | 2.17% |
| 2025-08-22 | 12.33 | 12.26 | -0.10 | -0.81% | 12.20 | 12.35 | 114637 | 14033.93 | 2.24% |
| 2025-08-21 | 12.25 | 12.36 | 0.10 | 0.82% | 12.21 | 12.38 | 153562 | 18915.26 | 3.01% |
| 2025-08-20 | 12.10 | 12.26 | 0.12 | 0.99% | 12.06 | 12.26 | 123692 | 15036.67 | 2.42% |
| 2025-08-19 | 12.06 | 12.14 | 0.06 | 0.50% | 11.99 | 12.28 | 137329 | 16623.01 | 2.69% |
| 2025-08-18 | 12.05 | 12.08 | 0.04 | 0.33% | 12.02 | 12.11 | 112192 | 13524.75 | 2.20% |
| 2025-08-15 | 11.98 | 12.04 | 0.00 | 0.00% | 11.96 | 12.07 | 68280 | 8211.54 | 1.34% |
| 2025-08-14 | 12.24 | 12.04 | -0.19 | -1.55% | 12.04 | 12.29 | 100300 | 12177.25 | 1.96% |
| 2025-08-13 | 12.26 | 12.23 | -0.07 | -0.57% | 12.18 | 12.32 | 97588 | 11925.14 | 1.91% |
| 2025-08-12 | 12.12 | 12.30 | 0.18 | 1.49% | 12.09 | 12.42 | 186209 | 22915.43 | 3.65% |
| 2025-08-11 | 12.10 | 12.12 | 0.02 | 0.17% | 12.01 | 12.14 | 87539 | 10577.52 | 1.71% |
| 2025-08-08 | 12.10 | 12.10 | -0.01 | -0.08% | 12.04 | 12.13 | 53124 | 6418.51 | 1.04% |
| 2025-08-07 | 12.14 | 12.11 | -0.01 | -0.08% | 12.04 | 12.15 | 67888 | 8211.99 | 1.33% |
| 2025-08-06 | 12.16 | 12.12 | -0.06 | -0.49% | 12.08 | 12.18 | 81542 | 9889.29 | 1.60% |
| 2025-08-05 | 12.15 | 12.18 | 0.03 | 0.25% | 12.11 | 12.24 | 69526 | 8464.78 | 1.36% |
| 2025-08-04 | 12.00 | 12.15 | 0.06 | 0.50% | 11.90 | 12.15 | 59746 | 7203.35 | 1.17% |
| 2025-08-01 | 12.11 | 12.09 | -0.03 | -0.25% | 12.00 | 12.16 | 65741 | 7927.27 | 1.29% |
| 2025-07-31 | 12.34 | 12.12 | -0.22 | -1.78% | 12.09 | 12.35 | 97819 | 11940.33 | 1.91% |
| 2025-07-30 | 12.37 | 12.34 | -0.03 | -0.24% | 12.25 | 12.43 | 90333 | 11161.50 | 1.77% |
| 2025-07-29 | 12.51 | 12.37 | -0.10 | -0.80% | 12.32 | 12.53 | 84198 | 10423.38 | 1.65% |
| 2025-07-28 | 12.59 | 12.47 | -0.08 | -0.64% | 12.45 | 12.62 | 84714 | 10603.95 | 1.66% |
| 2025-07-25 | 12.54 | 12.55 | 0.03 | 0.24% | 12.48 | 12.58 | 96656 | 12113.03 | 1.89% |
| 2025-07-24 | 12.36 | 12.52 | 0.14 | 1.13% | 12.28 | 12.53 | 85017 | 10577.42 | 1.66% |
| 2025-07-23 | 12.51 | 12.38 | -0.10 | -0.80% | 12.35 | 12.65 | 97210 | 12118.84 | 1.90% |
| 2025-07-22 | 12.54 | 12.48 | -0.05 | -0.40% | 12.36 | 12.55 | 97424 | 12110.02 | 1.91% |
| 2025-07-21 | 12.42 | 12.53 | 0.11 | 0.89% | 12.40 | 12.55 | 88780 | 11097.34 | 1.74% |
| 2025-07-18 | 12.46 | 12.42 | -0.04 | -0.32% | 12.36 | 12.46 | 61246 | 7593.41 | 1.20% |
| 2025-07-17 | 12.41 | 12.46 | 0.05 | 0.40% | 12.38 | 12.49 | 48946 | 6091.31 | 0.96% |
| 2025-07-16 | 12.30 | 12.41 | 0.10 | 0.81% | 12.27 | 12.49 | 75592 | 9369.88 | 1.48% |
| 2025-07-15 | 12.58 | 12.31 | -0.28 | -2.22% | 12.22 | 12.58 | 137219 | 16945.29 | 2.69% |
| 2025-07-14 | 12.70 | 12.59 | -0.20 | -1.56% | 12.55 | 12.78 | 113726 | 14371.39 | 2.23% |
| 2025-07-11 | 12.82 | 12.79 | 0.02 | 0.16% | 12.68 | 12.82 | 88673 | 11302.75 | 1.74% |
| 2025-07-10 | 12.90 | 12.84 | -0.05 | -0.39% | 12.81 | 12.92 | 64200 | 8250.94 | 1.26% |
| 2025-07-09 | 12.96 | 12.89 | -0.09 | -0.69% | 12.86 | 13.04 | 80568 | 10430.54 | 1.58% |
| 2025-07-08 | 12.94 | 12.98 | 0.04 | 0.31% | 12.90 | 12.98 | 75751 | 9810.35 | 1.48% |
| 2025-07-07 | 12.87 | 12.94 | 0.03 | 0.23% | 12.76 | 12.94 | 66229 | 8506.26 | 1.30% |
| 2025-07-04 | 12.96 | 12.91 | -0.10 | -0.77% | 12.83 | 12.98 | 93181 | 12020.22 | 1.82% |
| 2025-07-03 | 13.08 | 13.01 | -0.07 | -0.54% | 12.99 | 13.14 | 90583 | 11805.25 | 1.77% |
| 2025-07-02 | 13.10 | 13.08 | -0.04 | -0.30% | 13.02 | 13.20 | 109155 | 14308.82 | 2.14% |
| 2025-07-01 | 13.13 | 13.12 | -0.01 | -0.08% | 12.95 | 13.18 | 110714 | 14436.81 | 2.17% |
| 2025-06-30 | 12.88 | 13.13 | 0.26 | 2.02% | 12.85 | 13.13 | 165666 | 21553.04 | 3.24% |
| 2025-06-27 | 13.05 | 12.87 | -0.21 | -1.61% | 12.84 | 13.05 | 161628 | 20856.98 | 3.16% |
| 2025-06-26 | 13.09 | 13.08 | -0.05 | -0.38% | 13.05 | 13.23 | 143571 | 18819.87 | 2.81% |
| 2025-06-25 | 13.15 | 13.13 | -0.07 | -0.53% | 13.03 | 13.19 | 137200 | 17961.14 | 2.69% |
| 2025-06-24 | 13.39 | 13.20 | -0.63 | -4.56% | 12.98 | 13.39 | 194868 | 25728.69 | 3.81% |
| 2025-06-23 | 13.94 | 13.83 | 0.12 | 0.88% | 13.77 | 14.06 | 109543 | 15206.37 | 2.14% |
| 2025-06-20 | 13.95 | 13.71 | -0.39 | -2.77% | 13.70 | 13.95 | 101036 | 13914.82 | 1.98% |
| 2025-06-19 | 14.00 | 14.10 | -0.07 | -0.49% | 13.81 | 14.39 | 165298 | 23258.58 | 3.24% |
| 2025-06-18 | 14.47 | 14.17 | -0.29 | -2.01% | 14.13 | 14.68 | 137183 | 19622.09 | 2.69% |
| 2025-06-17 | 14.18 | 14.46 | 0.00 | 0.00% | 13.92 | 14.46 | 202900 | 28697.30 | 3.97% |
| 2025-06-16 | 14.60 | 14.46 | 0.26 | 1.83% | 14.43 | 15.30 | 292161 | 42924.42 | 5.72% |
| 2025-06-13 | 13.80 | 14.20 | 0.48 | 3.50% | 13.80 | 14.23 | 261647 | 36739.39 | 5.12% |
| 2025-06-12 | 13.81 | 13.72 | -0.12 | -0.87% | 13.70 | 13.86 | 84862 | 11676.01 | 1.66% |
| 2025-06-11 | 13.75 | 13.84 | 0.05 | 0.36% | 13.72 | 13.87 | 97788 | 13511.94 | 1.91% |
| 2025-06-10 | 13.80 | 13.79 | -0.01 | -0.07% | 13.60 | 13.93 | 147904 | 20390.68 | 2.90% |
| 2025-06-09 | 13.78 | 13.80 | 0.03 | 0.22% | 13.76 | 13.85 | 102549 | 14144.99 | 2.01% |
| 2025-06-06 | 13.81 | 13.77 | -0.08 | -0.58% | 13.67 | 13.84 | 119818 | 16469.77 | 2.35% |
| 2025-06-05 | 14.11 | 13.85 | -0.26 | -1.84% | 13.70 | 14.11 | 210551 | 29159.68 | 4.12% |
| 2025-06-04 | 14.01 | 14.11 | 0.00 | 0.00% | 14.00 | 14.22 | 129826 | 18326.83 | 2.54% |
| 2025-06-03 | 14.35 | 14.11 | -0.43 | -2.96% | 14.08 | 14.41 | 203257 | 28835.15 | 3.98% |
| 2025-05-30 | 14.94 | 14.54 | -0.49 | -3.26% | 14.17 | 15.22 | 312578 | 45883.92 | 6.12% |
| 2025-05-29 | 15.88 | 15.03 | -1.67 | -10.00% | 15.03 | 16.00 | 421970 | 63806.30 | 8.26% |
| 2025-05-28 | 18.65 | 16.70 | -1.85 | -9.97% | 16.70 | 19.20 | 586687 | 104178.97 | 11.48% |
| 2025-05-27 | 17.91 | 18.55 | 0.82 | 4.62% | 17.49 | 19.05 | 432635 | 78987.69 | 8.47% |
深证大盘股票行情在线 K线走势图
