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
2025-12-16	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%
2025-12-11	10.57	10.41	-0.14	-1.33%	10.40	10.59	46327	4845	0.91%
2025-12-10	10.64	10.55	-0.10	-0.94%	10.47	10.64	47926	5045	0.94%
2025-12-09	10.87	10.65	-0.22	-2.02%	10.61	10.88	52534	5631	1.03%
2025-12-08	10.79	10.87	0.09	0.83%	10.75	10.90	43479	4701	0.85%
2025-12-05	10.73	10.78	0.05	0.47%	10.60	10.80	47295	5057	0.93%
2025-12-04	10.94	10.73	-0.21	-1.92%	10.73	11.02	49496	5357	0.97%
2025-12-03	11.02	10.94	-0.08	-0.73%	10.89	11.09	43141	4732	0.84%
2025-12-02	10.92	11.02	0.04	0.36%	10.84	11.09	59482	6525	1.16%
2025-12-01	10.84	10.98	0.15	1.39%	10.84	11.02	57201	6255	1.12%
2025-11-28	10.79	10.83	0.03	0.28%	10.69	10.83	38816	4178	0.76%
2025-11-27	10.79	10.80	0.05	0.47%	10.70	10.82	41730	4495	0.82%
2025-11-26	10.84	10.75	-0.14	-1.29%	10.74	10.91	53949	5840	1.06%
2025-11-25	10.92	10.89	-0.02	-0.18%	10.86	10.96	61083	6661	1.20%
2025-11-24	10.97	10.91	-0.06	-0.55%	10.81	11.04	69962	7639	1.37%
2025-11-21	11.39	10.97	-0.49	-4.28%	10.96	11.48	101416	11287	1.99%
2025-11-20	11.77	11.46	-0.33	-2.80%	11.43	11.77	86789	10028	1.70%
2025-11-19	11.86	11.79	-0.05	-0.42%	11.71	11.90	59363	6997	1.16%
2025-11-18	12.01	11.84	-0.21	-1.74%	11.81	12.03	76024	9031	1.49%
2025-11-17	11.91	12.05	0.14	1.18%	11.85	12.08	88802	10639	1.74%
2025-11-14	11.84	11.91	0.03	0.25%	11.83	12.04	97756	11716	1.91%
2025-11-13	11.77	11.88	0.01	0.08%	11.71	11.90	65911	7787	1.29%
2025-11-12	12.02	11.87	-0.04	-0.34%	11.82	12.10	98410	11747	1.93%
2025-11-11	11.88	11.91	0.01	0.08%	11.81	11.98	79272	9444	1.55%
2025-11-10	11.81	11.90	0.10	0.85%	11.72	11.98	106622	12676	2.09%
2025-11-07	11.59	11.80	0.20	1.72%	11.56	11.86	110857	13073	2.17%
2025-11-06	11.62	11.60	-0.02	-0.17%	11.51	11.63	44844	5190	0.88%
2025-11-05	11.54	11.62	0.08	0.69%	11.48	11.63	52496	6086	1.03%
2025-11-04	11.65	11.54	-0.11	-0.94%	11.49	11.65	54915	6343	1.07%
2025-11-03	11.61	11.65	0.06	0.52%	11.55	11.65	44922	5217	0.88%
2025-10-31	11.52	11.59	0.01	0.09%	11.47	11.60	65044	7507	1.27%
2025-10-30	11.70	11.58	-0.16	-1.36%	11.58	11.84	79971	9370	1.57%
2025-10-29	11.68	11.74	0.01	0.09%	11.61	11.76	76707	8958	1.50%
2025-10-28	11.65	11.73	0.06	0.51%	11.56	11.73	89081	10364	1.74%
2025-10-27	11.75	11.67	-0.05	-0.43%	11.54	11.78	112326	13064	2.20%
2025-10-24	12.00	11.72	-0.46	-3.78%	11.71	12.00	225692	26634	4.42%
2025-10-23	11.80	12.18	0.57	4.91%	11.62	12.20	386388	46299	7.56%
2025-10-22	11.45	11.61	0.15	1.31%	11.42	11.69	119036	13766	2.33%
2025-10-21	11.27	11.46	0.17	1.51%	11.26	11.46	81399	9262	1.59%
2025-10-20	11.26	11.29	0.16	1.44%	11.15	11.31	58481	6563	1.14%
2025-10-17	11.29	11.13	-0.16	-1.42%	11.13	11.33	47355	5318	0.93%
2025-10-16	11.37	11.29	-0.10	-0.88%	11.28	11.39	34578	3915	0.68%
2025-10-15	11.40	11.39	-0.02	-0.18%	11.32	11.44	51265	5824	1.00%
2025-10-14	11.40	11.41	0.06	0.53%	11.35	11.49	74333	8491	1.46%
2025-10-13	11.34	11.35	-0.20	-1.73%	11.10	11.37	74042	8360	1.45%
2025-10-10	11.30	11.55	0.21	1.85%	11.28	11.69	110138	12654	2.16%
2025-10-09	11.31	11.34	-0.03	-0.26%	11.30	11.46	57010	6488	1.12%
2025-09-30	11.27	11.37	0.09	0.80%	11.17	11.50	75356	8512	1.48%
2025-09-29	11.35	11.28	-0.07	-0.62%	11.14	11.38	40264	4532	0.79%
2025-09-26	11.30	11.35	-0.01	-0.09%	11.27	11.43	36392	4132	0.71%
2025-09-25	11.53	11.36	-0.21	-1.82%	11.35	11.53	48689	5562	0.95%
2025-09-24	11.17	11.57	0.38	3.40%	11.13	11.65	101498	11610	1.99%
2025-09-23	11.23	11.19	-0.05	-0.44%	11.01	11.24	73192	8124	1.43%
2025-09-22	11.45	11.24	-0.23	-2.01%	11.19	11.45	68874	7756	1.35%
2025-09-19	11.52	11.47	-0.04	-0.35%	11.39	11.55	47311	5416	0.93%
2025-09-18	11.71	11.51	-0.24	-2.04%	11.43	11.74	74058	8588	1.45%
2025-09-17	11.73	11.75	0.00	0.00%	11.71	11.82	63933	7520	1.25%
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%