广聚能源 (000096) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	10.41	10.16	-0.50	-4.69%	10.15	10.48	139147	14330	2.72%
2026-03-19	10.76	10.66	0.09	0.85%	10.61	10.89	151132	16196	2.96%
2026-03-18	10.70	10.57	-0.19	-1.77%	10.44	10.73	131166	13818	2.57%
2026-03-17	10.99	10.76	-0.34	-3.06%	10.73	11.07	185520	20183	3.63%
2026-03-16	11.03	11.10	0.06	0.54%	11.02	11.28	137756	15335	2.70%
2026-03-13	11.26	11.04	-0.14	-1.25%	11.01	11.33	182693	20425	3.58%
2026-03-12	11.40	11.18	-0.07	-0.62%	11.10	11.43	225137	25314	4.41%
2026-03-11	11.15	11.25	0.03	0.27%	10.97	11.28	263885	29355	5.17%
2026-03-10	11.22	11.22	-0.45	-3.86%	11.17	11.42	341878	38563	6.69%
2026-03-09	12.48	11.67	0.03	0.26%	11.67	12.66	476653	57943	9.33%
2026-03-06	11.77	11.64	-0.20	-1.69%	11.40	11.82	299965	34653	5.87%
2026-03-05	11.99	11.84	-0.31	-2.55%	11.53	12.58	389352	46269	7.62%
2026-03-04	13.20	12.15	-1.12	-8.44%	11.94	13.20	594632	72150	11.64%
2026-03-03	12.38	13.27	1.21	10.03%	12.20	13.27	981471	126752	19.21%
2026-03-02	11.70	12.06	1.10	10.04%	11.28	12.06	438994	51210	8.59%
2026-02-27	10.85	10.96	0.18	1.67%	10.78	10.97	75398	8211	1.48%
2026-02-26	11.04	10.78	-0.27	-2.44%	10.76	11.10	102399	11128	2.00%
2026-02-25	11.17	11.05	-0.06	-0.54%	11.00	11.25	152029	16897	2.98%
2026-02-24	10.81	11.11	0.52	4.91%	10.80	11.27	217624	24202	4.26%
2026-02-13	10.73	10.59	-0.17	-1.58%	10.54	10.80	87407	9289	1.71%
2026-02-12	11.03	10.76	-0.22	-2.00%	10.76	11.03	87880	9526	1.72%
2026-02-11	11.05	10.98	-0.11	-0.99%	10.96	11.15	66434	7338	1.30%
2026-02-10	11.15	11.09	-0.05	-0.45%	11.08	11.20	54307	6041	1.06%
2026-02-09	11.25	11.14	-0.04	-0.36%	11.11	11.25	68750	7671	1.35%
2026-02-06	10.92	11.18	0.10	0.90%	10.90	11.26	74057	8238	1.45%
2026-02-05	11.16	11.08	-0.15	-1.34%	11.07	11.27	59937	6682	1.17%
2026-02-04	11.01	11.23	0.31	2.84%	10.97	11.42	115811	12945	2.27%
2026-02-03	11.04	10.92	0.07	0.65%	10.73	11.05	86238	9351	1.69%
2026-02-02	11.10	10.85	-0.54	-4.74%	10.83	11.18	172620	19006	3.38%
2026-01-30	11.71	11.39	-0.32	-2.73%	11.35	12.18	280415	32898	5.49%
2026-01-29	11.30	11.71	0.49	4.37%	11.20	11.72	273748	31557	5.36%
2026-01-28	11.06	11.22	0.18	1.63%	11.06	11.29	128213	14385	2.51%
2026-01-27	11.25	11.04	-0.23	-2.04%	10.93	11.26	91588	10106	1.79%
2026-01-26	11.21	11.27	0.07	0.63%	11.15	11.33	95901	10768	1.88%
2026-01-23	11.22	11.20	-0.08	-0.71%	11.15	11.23	75857	8482	1.48%
2026-01-22	11.10	11.28	0.29	2.64%	11.04	11.30	120574	13502	2.36%
2026-01-21	11.11	10.99	-0.15	-1.35%	10.95	11.12	76807	8447	1.50%
2026-01-20	10.99	11.14	0.31	2.86%	10.92	11.20	152037	16863	2.98%
2026-01-19	10.66	10.83	0.19	1.79%	10.65	10.83	95430	10294	1.87%
2026-01-16	10.76	10.64	-0.12	-1.12%	10.59	10.76	72210	7683	1.41%
2026-01-15	10.79	10.76	-0.09	-0.83%	10.70	10.84	79874	8587	1.56%
2026-01-14	10.73	10.85	0.14	1.31%	10.70	11.01	150092	16278	2.94%
2026-01-13	10.69	10.71	0.03	0.28%	10.65	10.87	106276	11433	2.08%
2026-01-12	10.61	10.68	0.14	1.33%	10.49	10.73	100542	10670	1.97%
2026-01-09	10.57	10.54	0.11	1.05%	10.48	10.72	84771	8946	1.66%
2026-01-08	10.38	10.43	0.05	0.48%	10.34	10.52	89842	9385	1.76%
2026-01-07	10.48	10.38	-0.14	-1.33%	10.35	10.50	76204	7927	1.49%
2026-01-06	10.35	10.52	0.17	1.64%	10.32	10.58	68048	7126	1.33%
2026-01-05	10.39	10.35	0.08	0.78%	10.27	10.49	56160	5815	1.10%
2025-12-31	10.35	10.27	-0.07	-0.68%	10.19	10.36	44546	4570	0.87%
2025-12-30	10.41	10.34	-0.11	-1.05%	10.28	10.49	48795	5062	0.96%
2025-12-29	10.32	10.45	0.10	0.97%	10.25	10.57	61155	6390	1.20%
2025-12-26	10.36	10.35	0.04	0.39%	10.31	10.49	58363	6062	1.14%
2025-12-25	10.23	10.31	0.10	0.98%	10.21	10.32	32213	3314	0.63%
2025-12-24	10.15	10.21	0.04	0.39%	10.11	10.25	40966	4179	0.80%
2025-12-23	10.29	10.17	-0.12	-1.17%	10.16	10.31	39303	4013	0.77%
2025-12-22	10.36	10.29	-0.05	-0.48%	10.27	10.36	30514	3146	0.60%
2025-12-19	10.26	10.34	0.06	0.58%	10.26	10.35	28579	2948	0.56%
2025-12-18	10.18	10.28	0.05	0.49%	10.18	10.36	39608	4082	0.78%
2025-12-17	10.16	10.23	0.09	0.89%	10.03	10.23	44066	4457	0.86%
2025-12-16	10.31	10.14	-0.17	-1.65%	10.13	10.33	45166	4597	0.88%
2025-12-15	10.37	10.31	-0.07	-0.67%	10.27	10.40	39748	4106	0.78%
2025-12-12	10.41	10.38	-0.03	-0.29%	10.36	10.46	29415	3064	0.58%