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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 17.30 | 17.73 | 0.43 | 2.49% | 17.14 | 18.25 | 232004 | 41102.43 | 4.54% |
| 2025-05-23 | 17.28 | 17.30 | 0.02 | 0.12% | 17.02 | 17.58 | 129666 | 22410.46 | 2.54% |
| 2025-05-22 | 16.87 | 17.28 | 0.41 | 2.43% | 16.76 | 17.90 | 180047 | 31467.38 | 3.52% |
| 2025-05-21 | 17.09 | 16.87 | -0.13 | -0.76% | 16.80 | 17.27 | 47285 | 8020.33 | 0.93% |
| 2025-05-20 | 17.30 | 17.00 | -0.38 | -2.19% | 16.66 | 17.30 | 111800 | 18969.07 | 2.19% |
| 2025-05-19 | 17.37 | 17.38 | 0.32 | 1.88% | 17.17 | 18.00 | 117718 | 20497.13 | 2.30% |
| 2025-05-16 | 16.89 | 17.06 | 0.22 | 1.31% | 16.86 | 17.44 | 117140 | 20112.72 | 2.29% |
| 2025-05-15 | 16.76 | 16.84 | -0.08 | -0.47% | 16.50 | 16.99 | 87301 | 14654.00 | 1.71% |
| 2025-05-14 | 17.64 | 16.92 | -0.74 | -4.19% | 16.74 | 17.64 | 153715 | 26106.81 | 3.01% |
| 2025-05-13 | 17.20 | 17.66 | 0.65 | 3.82% | 17.18 | 18.50 | 190515 | 34116.73 | 3.73% |
| 2025-05-12 | 16.73 | 17.01 | 0.35 | 2.10% | 16.57 | 17.20 | 72320 | 12210.79 | 1.42% |
| 2025-05-09 | 16.93 | 16.66 | -0.34 | -2.00% | 16.66 | 17.30 | 89470 | 15140.13 | 1.75% |
| 2025-05-08 | 17.41 | 17.00 | -0.74 | -4.17% | 16.71 | 17.42 | 148905 | 25353.12 | 2.91% |
| 2025-05-07 | 18.65 | 17.74 | -0.81 | -4.37% | 17.29 | 18.68 | 205649 | 36440.52 | 4.03% |
| 2025-05-06 | 19.19 | 18.55 | -0.33 | -1.75% | 18.37 | 19.23 | 130693 | 24374.88 | 2.56% |
| 2025-04-30 | 18.10 | 18.88 | 1.05 | 5.89% | 17.80 | 19.32 | 186338 | 34535.78 | 3.65% |
| 2025-04-29 | 17.56 | 17.83 | 0.23 | 1.31% | 17.32 | 18.07 | 110802 | 19650.50 | 2.17% |
| 2025-04-28 | 17.47 | 17.60 | 0.13 | 0.74% | 16.93 | 17.63 | 100522 | 17347.94 | 1.97% |
| 2025-04-25 | 17.95 | 17.47 | -0.25 | -1.41% | 17.24 | 17.96 | 100045 | 17511.50 | 1.96% |
| 2025-04-24 | 17.48 | 17.72 | 0.12 | 0.68% | 17.26 | 17.75 | 87436 | 15301.62 | 1.71% |
| 2025-04-23 | 17.92 | 17.60 | -0.31 | -1.73% | 17.31 | 18.10 | 113652 | 19970.84 | 2.22% |
| 2025-04-22 | 17.99 | 17.91 | -0.10 | -0.56% | 17.72 | 18.54 | 71559 | 12951.13 | 1.40% |
| 2025-04-21 | 17.65 | 18.01 | 0.36 | 2.04% | 17.55 | 18.20 | 80885 | 14510.87 | 1.58% |
| 2025-04-18 | 17.33 | 17.65 | 0.20 | 1.15% | 17.33 | 18.29 | 79220 | 14105.53 | 1.55% |
| 2025-04-17 | 17.53 | 17.45 | -0.08 | -0.46% | 17.31 | 17.87 | 58383 | 10254.81 | 1.14% |
| 2025-04-16 | 17.59 | 17.53 | -0.26 | -1.46% | 17.25 | 17.98 | 63486 | 11150.50 | 1.24% |
| 2025-04-15 | 17.60 | 17.79 | 0.14 | 0.79% | 17.25 | 18.00 | 66299 | 11730.78 | 1.30% |
| 2025-04-14 | 18.16 | 17.65 | -0.51 | -2.81% | 17.58 | 18.45 | 80376 | 14445.59 | 1.57% |
| 2025-04-11 | 17.96 | 18.16 | 0.10 | 0.55% | 17.85 | 18.35 | 82610 | 14958.14 | 1.62% |
| 2025-04-10 | 17.40 | 18.06 | 0.88 | 5.12% | 17.40 | 18.26 | 95387 | 17098.93 | 1.87% |
| 2025-04-09 | 17.04 | 17.18 | 0.14 | 0.82% | 16.00 | 17.68 | 107821 | 18296.35 | 2.11% |
| 2025-04-08 | 16.09 | 17.04 | -0.02 | -0.12% | 15.79 | 17.35 | 174897 | 28849.08 | 3.42% |
深证大盘股票行情在线 K线走势图
