当前位置: 爱股网 > 股票行情 > 广聚能源(000096)股票行情

广聚能源(000096)股票行情

广聚能源(000096)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	10.19	10.20	-0.01	-0.10%	10.16	10.37	119953	12287.21	2.35%
2026-03-25	10.00	10.21	0.10	0.99%	9.93	10.31	115222	11689.01	2.26%
2026-03-24	10.15	10.11	-0.15	-1.46%	9.85	10.19	144694	14508.66	2.83%
2026-03-23	10.28	10.26	0.10	0.98%	10.05	10.45	157825	16206.01	3.09%
2026-03-20	10.41	10.16	-0.50	-4.69%	10.15	10.48	139147	14330.74	2.72%
2026-03-19	10.76	10.66	0.09	0.85%	10.61	10.89	151132	16196.64	2.96%
2026-03-18	10.70	10.57	-0.19	-1.77%	10.44	10.73	131166	13818.52	2.57%
2026-03-17	10.99	10.76	-0.34	-3.06%	10.73	11.07	185520	20183.29	3.63%
2026-03-16	11.03	11.10	0.06	0.54%	11.02	11.28	137756	15335.29	2.70%
2026-03-13	11.26	11.04	-0.14	-1.25%	11.01	11.33	182693	20425.17	3.58%
2026-03-12	11.40	11.18	-0.07	-0.62%	11.10	11.43	225137	25314.73	4.41%
2026-03-11	11.15	11.25	0.03	0.27%	10.97	11.28	263885	29355.22	5.17%
2026-03-10	11.22	11.22	-0.45	-3.86%	11.17	11.42	341878	38563.58	6.69%
2026-03-09	12.48	11.67	0.03	0.26%	11.67	12.66	476653	57943.46	9.33%
2026-03-06	11.77	11.64	-0.20	-1.69%	11.40	11.82	299965	34653.56	5.87%
2026-03-05	11.99	11.84	-0.31	-2.55%	11.53	12.58	389352	46269.58	7.62%
2026-03-04	13.20	12.15	-1.12	-8.44%	11.94	13.20	594632	72150.20	11.64%
2026-03-03	12.38	13.27	1.21	10.03%	12.20	13.27	981471	126752.09	19.21%
2026-03-02	11.70	12.06	1.10	10.04%	11.28	12.06	438994	51210.43	8.59%
2026-02-27	10.85	10.96	0.18	1.67%	10.78	10.97	75398	8211.91	1.48%
2026-02-26	11.04	10.78	-0.27	-2.44%	10.76	11.10	102399	11128.85	2.00%
2026-02-25	11.17	11.05	-0.06	-0.54%	11.00	11.25	152029	16897.06	2.98%
2026-02-24	10.81	11.11	0.52	4.91%	10.80	11.27	217624	24202.61	4.26%
2026-02-13	10.73	10.59	-0.17	-1.58%	10.54	10.80	87407	9289.77	1.71%
2026-02-12	11.03	10.76	-0.22	-2.00%	10.76	11.03	87880	9526.25	1.72%
2026-02-11	11.05	10.98	-0.11	-0.99%	10.96	11.15	66434	7338.90	1.30%
2026-02-10	11.15	11.09	-0.05	-0.45%	11.08	11.20	54307	6041.45	1.06%
2026-02-09	11.25	11.14	-0.04	-0.36%	11.11	11.25	68750	7671.88	1.35%
2026-02-06	10.92	11.18	0.10	0.90%	10.90	11.26	74057	8238.30	1.45%
2026-02-05	11.16	11.08	-0.15	-1.34%	11.07	11.27	59937	6682.85	1.17%
2026-02-04	11.01	11.23	0.31	2.84%	10.97	11.42	115811	12945.70	2.27%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58