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 |
|---|
| 2026-02-03 | 11.04 | 10.92 | 0.07 | 0.65% | 10.73 | 11.05 | 86238 | 9351.12 | 1.69% |
| 2026-02-02 | 11.10 | 10.85 | -0.54 | -4.74% | 10.83 | 11.18 | 172620 | 19006.98 | 3.38% |
| 2026-01-30 | 11.71 | 11.39 | -0.32 | -2.73% | 11.35 | 12.18 | 280415 | 32898.97 | 5.49% |
| 2026-01-29 | 11.30 | 11.71 | 0.49 | 4.37% | 11.20 | 11.72 | 273748 | 31557.25 | 5.36% |
| 2026-01-28 | 11.06 | 11.22 | 0.18 | 1.63% | 11.06 | 11.29 | 128213 | 14385.82 | 2.51% |
| 2026-01-27 | 11.25 | 11.04 | -0.23 | -2.04% | 10.93 | 11.26 | 91588 | 10106.17 | 1.79% |
| 2026-01-26 | 11.21 | 11.27 | 0.07 | 0.63% | 11.15 | 11.33 | 95901 | 10768.03 | 1.88% |
| 2026-01-23 | 11.22 | 11.20 | -0.08 | -0.71% | 11.15 | 11.23 | 75857 | 8482.53 | 1.48% |
| 2026-01-22 | 11.10 | 11.28 | 0.29 | 2.64% | 11.04 | 11.30 | 120574 | 13502.06 | 2.36% |
| 2026-01-21 | 11.11 | 10.99 | -0.15 | -1.35% | 10.95 | 11.12 | 76807 | 8447.75 | 1.50% |
| 2026-01-20 | 10.99 | 11.14 | 0.31 | 2.86% | 10.92 | 11.20 | 152037 | 16863.70 | 2.98% |
| 2026-01-19 | 10.66 | 10.83 | 0.19 | 1.79% | 10.65 | 10.83 | 95430 | 10294.43 | 1.87% |
| 2026-01-16 | 10.76 | 10.64 | -0.12 | -1.12% | 10.59 | 10.76 | 72210 | 7683.70 | 1.41% |
| 2026-01-15 | 10.79 | 10.76 | -0.09 | -0.83% | 10.70 | 10.84 | 79874 | 8587.32 | 1.56% |
| 2026-01-14 | 10.73 | 10.85 | 0.14 | 1.31% | 10.70 | 11.01 | 150092 | 16278.87 | 2.94% |
| 2026-01-13 | 10.69 | 10.71 | 0.03 | 0.28% | 10.65 | 10.87 | 106276 | 11433.11 | 2.08% |
| 2026-01-12 | 10.61 | 10.68 | 0.14 | 1.33% | 10.49 | 10.73 | 100542 | 10670.87 | 1.97% |
| 2026-01-09 | 10.57 | 10.54 | 0.11 | 1.05% | 10.48 | 10.72 | 84771 | 8946.10 | 1.66% |
| 2026-01-08 | 10.38 | 10.43 | 0.05 | 0.48% | 10.34 | 10.52 | 89842 | 9385.75 | 1.76% |
| 2026-01-07 | 10.48 | 10.38 | -0.14 | -1.33% | 10.35 | 10.50 | 76204 | 7927.25 | 1.49% |
| 2026-01-06 | 10.35 | 10.52 | 0.17 | 1.64% | 10.32 | 10.58 | 68048 | 7126.85 | 1.33% |
| 2026-01-05 | 10.39 | 10.35 | 0.08 | 0.78% | 10.27 | 10.49 | 56160 | 5815.57 | 1.10% |
| 2025-12-31 | 10.35 | 10.27 | -0.07 | -0.68% | 10.19 | 10.36 | 44546 | 4570.97 | 0.87% |
| 2025-12-30 | 10.41 | 10.34 | -0.11 | -1.05% | 10.28 | 10.49 | 48795 | 5062.03 | 0.96% |
| 2025-12-29 | 10.32 | 10.45 | 0.10 | 0.97% | 10.25 | 10.57 | 61155 | 6390.27 | 1.20% |
| 2025-12-26 | 10.36 | 10.35 | 0.04 | 0.39% | 10.31 | 10.49 | 58363 | 6062.78 | 1.14% |
| 2025-12-25 | 10.23 | 10.31 | 0.10 | 0.98% | 10.21 | 10.32 | 32213 | 3314.87 | 0.63% |
| 2025-12-24 | 10.15 | 10.21 | 0.04 | 0.39% | 10.11 | 10.25 | 40966 | 4179.13 | 0.80% |
| 2025-12-23 | 10.29 | 10.17 | -0.12 | -1.17% | 10.16 | 10.31 | 39303 | 4013.98 | 0.77% |
| 2025-12-22 | 10.36 | 10.29 | -0.05 | -0.48% | 10.27 | 10.36 | 30514 | 3146.02 | 0.60% |
| 2025-12-19 | 10.26 | 10.34 | 0.06 | 0.58% | 10.26 | 10.35 | 28579 | 2948.73 | 0.56% |
| 2025-12-18 | 10.18 | 10.28 | 0.05 | 0.49% | 10.18 | 10.36 | 39608 | 4082.29 | 0.78% |
| 2025-12-17 | 10.16 | 10.23 | 0.09 | 0.89% | 10.03 | 10.23 | 44066 | 4457.03 | 0.86% |
| 2025-12-16 | 10.31 | 10.14 | -0.17 | -1.65% | 10.13 | 10.33 | 45166 | 4597.95 | 0.88% |
| 2025-12-15 | 10.37 | 10.31 | -0.07 | -0.67% | 10.27 | 10.40 | 39748 | 4106.72 | 0.78% |
| 2025-12-12 | 10.41 | 10.38 | -0.03 | -0.29% | 10.36 | 10.46 | 29415 | 3064.10 | 0.58% |
| 2025-12-11 | 10.57 | 10.41 | -0.14 | -1.33% | 10.40 | 10.59 | 46327 | 4845.18 | 0.91% |
| 2025-12-10 | 10.64 | 10.55 | -0.10 | -0.94% | 10.47 | 10.64 | 47926 | 5045.54 | 0.94% |
| 2025-12-09 | 10.87 | 10.65 | -0.22 | -2.02% | 10.61 | 10.88 | 52534 | 5631.46 | 1.03% |
| 2025-12-08 | 10.79 | 10.87 | 0.09 | 0.83% | 10.75 | 10.90 | 43479 | 4701.51 | 0.85% |
| 2025-12-05 | 10.73 | 10.78 | 0.05 | 0.47% | 10.60 | 10.80 | 47295 | 5057.07 | 0.93% |
| 2025-12-04 | 10.94 | 10.73 | -0.21 | -1.92% | 10.73 | 11.02 | 49496 | 5357.43 | 0.97% |
| 2025-12-03 | 11.02 | 10.94 | -0.08 | -0.73% | 10.89 | 11.09 | 43141 | 4732.74 | 0.84% |
| 2025-12-02 | 10.92 | 11.02 | 0.04 | 0.36% | 10.84 | 11.09 | 59482 | 6525.74 | 1.16% |
| 2025-12-01 | 10.84 | 10.98 | 0.15 | 1.39% | 10.84 | 11.02 | 57201 | 6255.18 | 1.12% |
| 2025-11-28 | 10.79 | 10.83 | 0.03 | 0.28% | 10.69 | 10.83 | 38816 | 4178.76 | 0.76% |
| 2025-11-27 | 10.79 | 10.80 | 0.05 | 0.47% | 10.70 | 10.82 | 41730 | 4495.72 | 0.82% |
| 2025-11-26 | 10.84 | 10.75 | -0.14 | -1.29% | 10.74 | 10.91 | 53949 | 5840.96 | 1.06% |
| 2025-11-25 | 10.92 | 10.89 | -0.02 | -0.18% | 10.86 | 10.96 | 61083 | 6661.06 | 1.20% |
| 2025-11-24 | 10.97 | 10.91 | -0.06 | -0.55% | 10.81 | 11.04 | 69962 | 7639.86 | 1.37% |
| 2025-11-21 | 11.39 | 10.97 | -0.49 | -4.28% | 10.96 | 11.48 | 101416 | 11287.39 | 1.99% |
| 2025-11-20 | 11.77 | 11.46 | -0.33 | -2.80% | 11.43 | 11.77 | 86789 | 10028.94 | 1.70% |
| 2025-11-19 | 11.86 | 11.79 | -0.05 | -0.42% | 11.71 | 11.90 | 59363 | 6997.16 | 1.16% |
| 2025-11-18 | 12.01 | 11.84 | -0.21 | -1.74% | 11.81 | 12.03 | 76024 | 9031.87 | 1.49% |
| 2025-11-17 | 11.91 | 12.05 | 0.14 | 1.18% | 11.85 | 12.08 | 88802 | 10639.57 | 1.74% |
| 2025-11-14 | 11.84 | 11.91 | 0.03 | 0.25% | 11.83 | 12.04 | 97756 | 11716.45 | 1.91% |
| 2025-11-13 | 11.77 | 11.88 | 0.01 | 0.08% | 11.71 | 11.90 | 65911 | 7787.29 | 1.29% |
| 2025-11-12 | 12.02 | 11.87 | -0.04 | -0.34% | 11.82 | 12.10 | 98410 | 11747.09 | 1.93% |
| 2025-11-11 | 11.88 | 11.91 | 0.01 | 0.08% | 11.81 | 11.98 | 79272 | 9444.06 | 1.55% |
| 2025-11-10 | 11.81 | 11.90 | 0.10 | 0.85% | 11.72 | 11.98 | 106622 | 12676.26 | 2.09% |
| 2025-11-07 | 11.59 | 11.80 | 0.20 | 1.72% | 11.56 | 11.86 | 110857 | 13073.12 | 2.17% |
| 2025-11-06 | 11.62 | 11.60 | -0.02 | -0.17% | 11.51 | 11.63 | 44844 | 5190.42 | 0.88% |
| 2025-11-05 | 11.54 | 11.62 | 0.08 | 0.69% | 11.48 | 11.63 | 52496 | 6086.09 | 1.03% |
| 2025-11-04 | 11.65 | 11.54 | -0.11 | -0.94% | 11.49 | 11.65 | 54915 | 6343.73 | 1.07% |
| 2025-11-03 | 11.61 | 11.65 | 0.06 | 0.52% | 11.55 | 11.65 | 44922 | 5217.45 | 0.88% |
| 2025-10-31 | 11.52 | 11.59 | 0.01 | 0.09% | 11.47 | 11.60 | 65044 | 7507.20 | 1.27% |
| 2025-10-30 | 11.70 | 11.58 | -0.16 | -1.36% | 11.58 | 11.84 | 79971 | 9370.72 | 1.57% |
| 2025-10-29 | 11.68 | 11.74 | 0.01 | 0.09% | 11.61 | 11.76 | 76707 | 8958.05 | 1.50% |
| 2025-10-28 | 11.65 | 11.73 | 0.06 | 0.51% | 11.56 | 11.73 | 89081 | 10364.59 | 1.74% |
| 2025-10-27 | 11.75 | 11.67 | -0.05 | -0.43% | 11.54 | 11.78 | 112326 | 13064.66 | 2.20% |
| 2025-10-24 | 12.00 | 11.72 | -0.46 | -3.78% | 11.71 | 12.00 | 225692 | 26634.66 | 4.42% |
| 2025-10-23 | 11.80 | 12.18 | 0.57 | 4.91% | 11.62 | 12.20 | 386388 | 46299.64 | 7.56% |
| 2025-10-22 | 11.45 | 11.61 | 0.15 | 1.31% | 11.42 | 11.69 | 119036 | 13766.06 | 2.33% |
| 2025-10-21 | 11.27 | 11.46 | 0.17 | 1.51% | 11.26 | 11.46 | 81399 | 9262.27 | 1.59% |
| 2025-10-20 | 11.26 | 11.29 | 0.16 | 1.44% | 11.15 | 11.31 | 58481 | 6563.88 | 1.14% |
| 2025-10-17 | 11.29 | 11.13 | -0.16 | -1.42% | 11.13 | 11.33 | 47355 | 5318.35 | 0.93% |
| 2025-10-16 | 11.37 | 11.29 | -0.10 | -0.88% | 11.28 | 11.39 | 34578 | 3915.43 | 0.68% |
| 2025-10-15 | 11.40 | 11.39 | -0.02 | -0.18% | 11.32 | 11.44 | 51265 | 5824.53 | 1.00% |
| 2025-10-14 | 11.40 | 11.41 | 0.06 | 0.53% | 11.35 | 11.49 | 74333 | 8491.35 | 1.46% |
| 2025-10-13 | 11.34 | 11.35 | -0.20 | -1.73% | 11.10 | 11.37 | 74042 | 8360.94 | 1.45% |
深证大盘股票行情在线 K线走势图
广聚能源(000096)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
