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
2025-09-16	11.58	11.75	0.13	1.12%	11.58	11.75	58549	6840	1.15%
2025-09-15	11.69	11.62	-0.06	-0.51%	11.58	11.72	46634	5418	0.91%
2025-09-12	11.76	11.68	-0.09	-0.76%	11.67	11.78	53566	6275	1.05%
2025-09-11	11.77	11.77	-0.01	-0.08%	11.64	11.78	51524	6030	1.01%
2025-09-10	11.72	11.78	0.06	0.51%	11.70	11.80	42635	5011	0.83%
2025-09-09	11.81	11.72	-0.09	-0.76%	11.67	11.81	47443	5554	0.93%
2025-09-08	11.55	11.81	0.26	2.25%	11.55	11.81	83972	9840	1.64%
2025-09-05	11.47	11.55	0.06	0.52%	11.36	11.55	56662	6500	1.11%
2025-09-04	11.38	11.49	0.05	0.44%	11.36	11.52	63850	7314	1.25%
2025-09-03	11.69	11.44	-0.25	-2.14%	11.42	11.69	78520	9055	1.54%
2025-09-02	11.80	11.69	-0.11	-0.93%	11.53	11.80	90303	10528	1.77%
2025-09-01	11.78	11.80	0.03	0.25%	11.70	11.83	68223	8028	1.34%
2025-08-29	11.83	11.77	-0.08	-0.68%	11.73	11.92	87826	10370	1.72%
2025-08-28	12.01	11.85	-0.16	-1.33%	11.61	12.11	161158	19117	3.15%
2025-08-27	12.36	12.01	-0.39	-3.15%	11.99	12.37	181325	22125	3.55%
2025-08-26	12.33	12.40	0.07	0.57%	12.28	12.44	124960	15472	2.45%
2025-08-25	12.26	12.33	0.07	0.57%	12.22	12.34	110712	13616	2.17%
2025-08-22	12.33	12.26	-0.10	-0.81%	12.20	12.35	114637	14033	2.24%
2025-08-21	12.25	12.36	0.10	0.82%	12.21	12.38	153562	18915	3.01%
2025-08-20	12.10	12.26	0.12	0.99%	12.06	12.26	123692	15036	2.42%
2025-08-19	12.06	12.14	0.06	0.50%	11.99	12.28	137329	16623	2.69%
2025-08-18	12.05	12.08	0.04	0.33%	12.02	12.11	112192	13524	2.20%
2025-08-15	11.98	12.04	0.00	0.00%	11.96	12.07	68280	8211	1.34%
2025-08-14	12.24	12.04	-0.19	-1.55%	12.04	12.29	100300	12177	1.96%
2025-08-13	12.26	12.23	-0.07	-0.57%	12.18	12.32	97588	11925	1.91%
2025-08-12	12.12	12.30	0.18	1.49%	12.09	12.42	186209	22915	3.65%
2025-08-11	12.10	12.12	0.02	0.17%	12.01	12.14	87539	10577	1.71%
2025-08-08	12.10	12.10	-0.01	-0.08%	12.04	12.13	53124	6418	1.04%
2025-08-07	12.14	12.11	-0.01	-0.08%	12.04	12.15	67888	8211	1.33%
2025-08-06	12.16	12.12	-0.06	-0.49%	12.08	12.18	81542	9889	1.60%
2025-08-05	12.15	12.18	0.03	0.25%	12.11	12.24	69526	8464	1.36%
2025-08-04	12.00	12.15	0.06	0.50%	11.90	12.15	59746	7203	1.17%
2025-08-01	12.11	12.09	-0.03	-0.25%	12.00	12.16	65741	7927	1.29%
2025-07-31	12.34	12.12	-0.22	-1.78%	12.09	12.35	97819	11940	1.91%
2025-07-30	12.37	12.34	-0.03	-0.24%	12.25	12.43	90333	11161	1.77%
2025-07-29	12.51	12.37	-0.10	-0.80%	12.32	12.53	84198	10423	1.65%
2025-07-28	12.59	12.47	-0.08	-0.64%	12.45	12.62	84714	10603	1.66%
2025-07-25	12.54	12.55	0.03	0.24%	12.48	12.58	96656	12113	1.89%
2025-07-24	12.36	12.52	0.14	1.13%	12.28	12.53	85017	10577	1.66%
2025-07-23	12.51	12.38	-0.10	-0.80%	12.35	12.65	97210	12118	1.90%
2025-07-22	12.54	12.48	-0.05	-0.40%	12.36	12.55	97424	12110	1.91%
2025-07-21	12.42	12.53	0.11	0.89%	12.40	12.55	88780	11097	1.74%
2025-07-18	12.46	12.42	-0.04	-0.32%	12.36	12.46	61246	7593	1.20%
2025-07-17	12.41	12.46	0.05	0.40%	12.38	12.49	48946	6091	0.96%
2025-07-16	12.30	12.41	0.10	0.81%	12.27	12.49	75592	9369	1.48%
2025-07-15	12.58	12.31	-0.28	-2.22%	12.22	12.58	137219	16945	2.69%
2025-07-14	12.70	12.59	-0.20	-1.56%	12.55	12.78	113726	14371	2.23%
2025-07-11	12.82	12.79	0.02	0.16%	12.68	12.82	88673	11302	1.74%
2025-07-10	12.90	12.84	-0.05	-0.39%	12.81	12.92	64200	8250	1.26%
2025-07-09	12.96	12.89	-0.09	-0.69%	12.86	13.04	80568	10430	1.58%
2025-07-08	12.94	12.98	0.04	0.31%	12.90	12.98	75751	9810	1.48%
2025-07-07	12.87	12.94	0.03	0.23%	12.76	12.94	66229	8506	1.30%
2025-07-04	12.96	12.91	-0.10	-0.77%	12.83	12.98	93181	12020	1.82%
2025-07-03	13.08	13.01	-0.07	-0.54%	12.99	13.14	90583	11805	1.77%
2025-07-02	13.10	13.08	-0.04	-0.30%	13.02	13.20	109155	14308	2.14%
2025-07-01	13.13	13.12	-0.01	-0.08%	12.95	13.18	110714	14436	2.17%
2025-06-30	12.88	13.13	0.26	2.02%	12.85	13.13	165666	21553	3.24%
2025-06-27	13.05	12.87	-0.21	-1.61%	12.84	13.05	161628	20856	3.16%
2025-06-26	13.09	13.08	-0.05	-0.38%	13.05	13.23	143571	18819	2.81%
2025-06-25	13.15	13.13	-0.07	-0.53%	13.03	13.19	137200	17961	2.69%
2025-06-24	13.39	13.20	-0.63	-4.56%	12.98	13.39	194868	25728	3.81%
2025-06-23	13.94	13.83	0.12	0.88%	13.77	14.06	109543	15206	2.14%
2025-06-20	13.95	13.71	-0.39	-2.77%	13.70	13.95	101036	13914	1.98%
2025-06-19	14.00	14.10	-0.07	-0.49%	13.81	14.39	165298	23258	3.24%
2025-06-18	14.47	14.17	-0.29	-2.01%	14.13	14.68	137183	19622	2.69%
2025-06-17	14.18	14.46	0.00	0.00%	13.92	14.46	202900	28697	3.97%
2025-06-16	14.60	14.46	0.26	1.83%	14.43	15.30	292161	42924	5.72%
2025-06-13	13.80	14.20	0.48	3.50%	13.80	14.23	261647	36739	5.12%
2025-06-12	13.81	13.72	-0.12	-0.87%	13.70	13.86	84862	11676	1.66%
2025-06-11	13.75	13.84	0.05	0.36%	13.72	13.87	97788	13511	1.91%
2025-06-10	13.80	13.79	-0.01	-0.07%	13.60	13.93	147904	20390	2.90%
2025-06-09	13.78	13.80	0.03	0.22%	13.76	13.85	102549	14144	2.01%