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
2026-05-06	9.73	9.61	-0.12	-1.23%	9.55	9.77	80361	7709	1.57%
2026-04-30	9.79	9.73	-0.02	-0.21%	9.70	9.83	63380	6182	1.24%
2026-04-29	9.77	9.75	-0.12	-1.22%	9.73	9.81	87213	8518	1.71%
2026-04-28	9.69	9.87	0.17	1.75%	9.59	9.88	115577	11270	2.26%
2026-04-27	9.57	9.70	0.11	1.15%	9.41	9.71	82441	7892	1.61%
2026-04-24	9.77	9.59	-0.20	-2.04%	9.55	9.78	70222	6760	1.37%
2026-04-23	9.68	9.79	0.16	1.66%	9.62	9.83	103822	10117	2.03%
2026-04-22	9.62	9.63	0.01	0.10%	9.60	9.66	42513	4093	0.83%
2026-04-21	9.68	9.62	-0.06	-0.62%	9.53	9.70	59895	5738	1.17%
2026-04-20	9.62	9.68	0.06	0.62%	9.56	9.70	60608	5844	1.19%
2026-04-17	9.72	9.62	-0.09	-0.93%	9.58	9.73	65361	6290	1.28%
2026-04-16	9.78	9.71	-0.06	-0.61%	9.63	9.79	82069	7947	1.61%
2026-04-15	9.90	9.77	-0.15	-1.51%	9.76	9.90	65882	6454	1.29%
2026-04-14	9.95	9.92	-0.08	-0.80%	9.85	9.98	64879	6417	1.27%
2026-04-13	10.00	10.00	0.07	0.70%	9.85	10.01	72801	7231	1.43%
2026-04-10	9.91	9.93	0.02	0.20%	9.84	10.00	65805	6532	1.29%
2026-04-09	10.04	9.91	-0.13	-1.29%	9.89	10.23	98131	9811	1.92%
2026-04-08	9.92	10.04	0.05	0.50%	9.76	10.04	110694	10999	2.17%
2026-04-07	9.78	9.99	0.19	1.94%	9.56	10.04	99323	9734	1.94%
2026-04-03	10.28	9.80	-0.41	-4.02%	9.79	10.30	107745	10702	2.11%
2026-04-02	10.14	10.21	0.09	0.89%	10.10	10.25	99289	10118	1.94%
2026-04-01	10.13	10.12	0.08	0.80%	10.07	10.18	66808	6768	1.31%
2026-03-31	10.18	10.04	-0.18	-1.76%	10.00	10.28	81571	8269	1.60%
2026-03-30	10.30	10.22	-0.06	-0.58%	10.15	10.39	84853	8683	1.66%
2026-03-27	10.18	10.28	0.08	0.78%	10.08	10.29	94875	9669	1.86%
2026-03-26	10.19	10.20	-0.01	-0.10%	10.16	10.37	119953	12287	2.35%
2026-03-25	10.00	10.21	0.10	0.99%	9.93	10.31	115222	11689	2.26%
2026-03-24	10.15	10.11	-0.15	-1.46%	9.85	10.19	144694	14508	2.83%
2026-03-23	10.28	10.26	0.10	0.98%	10.05	10.45	157825	16206	3.09%
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%