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
2025-04-03	18.92	18.95	-0.31	-1.61%	18.59	19.16	69193	13057	1.35%
2025-04-02	19.58	19.26	-0.34	-1.73%	19.17	19.83	90377	17555	1.77%
2025-04-01	18.95	19.60	0.63	3.32%	18.83	20.80	174689	34399	3.42%
2025-03-31	18.60	18.97	0.32	1.72%	18.25	19.39	85098	16092	1.67%
2025-03-28	18.94	18.65	-0.31	-1.64%	18.39	19.38	60300	11365	1.18%
2025-03-27	18.93	18.96	-0.01	-0.05%	18.72	19.25	59735	11351	1.17%
2025-03-26	18.93	18.97	0.02	0.11%	18.65	19.33	66868	12694	1.31%
2025-03-25	18.71	18.95	0.21	1.12%	18.71	19.19	56860	10772	1.11%
2025-03-24	19.50	18.74	-0.76	-3.90%	18.31	19.52	76860	14531	1.50%
2025-03-21	19.50	19.50	-0.02	-0.10%	19.20	19.91	77861	15172	1.52%
2025-03-20	19.42	19.52	0.01	0.05%	19.00	19.68	95867	18572	1.88%
2025-03-19	19.70	19.51	-0.19	-0.96%	19.23	19.89	94841	18543	1.86%
2025-03-18	19.43	19.70	0.28	1.44%	19.09	19.79	128278	25069	2.51%
2025-03-17	18.81	19.42	0.52	2.75%	18.56	19.48	141472	27043	2.77%
2025-03-14	18.19	18.90	0.60	3.28%	18.15	18.91	136233	25490	2.67%
2025-03-13	18.20	18.30	0.20	1.10%	17.82	18.45	96604	17489	1.89%
2025-03-12	18.03	18.10	0.06	0.33%	17.96	18.36	75606	13723	1.48%
2025-03-11	18.05	18.04	-0.01	-0.06%	17.74	18.18	103521	18638	2.03%
2025-03-10	18.83	18.05	-0.88	-4.65%	18.00	19.15	115773	21351	2.27%
2025-03-07	19.09	18.93	-0.57	-2.92%	18.91	20.25	115543	22508	2.26%
2025-03-06	19.01	19.50	0.36	1.88%	18.70	19.88	133393	25670	2.61%
2025-03-05	19.90	19.14	-0.76	-3.82%	19.01	20.31	129754	25232	2.54%
2025-03-04	19.20	19.90	0.10	0.51%	18.65	20.22	230514	44684	4.51%
2025-03-03	20.08	19.80	-2.20	-10.00%	19.80	20.86	204517	40997	4.00%
2025-02-28	24.53	22.00	-0.30	-1.35%	20.07	24.53	404778	86038	7.92%
2025-02-27	22.30	22.30	2.03	10.01%	22.30	22.30	18422	4108	0.36%
2025-02-26	20.27	20.27	1.84	9.98%	20.27	20.27	27279	5529	0.53%
2025-02-25	18.43	18.43	1.68	10.03%	18.43	18.43	40462	7457	0.79%
2025-02-24	14.80	16.75	1.52	9.98%	14.80	16.75	228237	36932	4.47%
2025-02-21	15.31	15.23	-1.04	-6.39%	14.90	15.74	245789	37493	4.81%
2025-02-20	14.57	16.27	1.48	10.01%	13.91	16.27	421153	61930	8.24%
2025-02-19	15.96	14.79	-0.54	-3.52%	14.22	16.00	241280	35965	4.72%
2025-02-18	15.33	15.33	1.39	9.97%	15.33	15.33	35199	5395	0.69%
2025-02-17	12.70	13.94	1.27	10.02%	12.58	13.94	77323	10356	1.51%
2025-02-14	12.06	12.67	0.47	3.85%	11.85	12.94	101342	12506	1.98%
2025-02-13	12.65	12.20	-0.24	-1.93%	12.18	12.69	78885	9781	1.54%
2025-02-12	12.25	12.44	0.18	1.47%	12.10	12.44	79681	9770	1.56%
2025-02-11	12.19	12.26	0.08	0.66%	12.03	12.35	75829	9241	1.48%
2025-02-10	11.95	12.18	0.20	1.67%	11.88	12.19	85528	10308	1.67%
2025-02-07	11.77	11.98	0.21	1.78%	11.71	12.26	88995	10714	1.74%
2025-02-06	11.85	11.77	-0.15	-1.26%	11.51	12.03	91170	10673	1.78%
2025-02-05	11.78	11.92	0.21	1.79%	11.56	12.02	79388	9349	1.55%
2025-01-27	11.34	11.71	0.38	3.35%	11.33	12.18	89980	10677	1.76%
2025-01-24	11.95	11.33	-0.52	-4.39%	11.27	11.95	95673	10921	1.87%
2025-01-23	11.60	11.85	0.25	2.16%	11.60	12.15	82223	9839	1.61%
2025-01-22	11.88	11.60	-0.31	-2.60%	11.54	11.90	74385	8724	1.46%
2025-01-21	11.88	11.91	0.08	0.68%	11.49	12.03	82267	9619	1.61%
2025-01-20	11.89	11.83	-0.08	-0.67%	11.76	12.08	71486	8500	1.40%
2025-01-17	12.03	11.91	-0.12	-1.00%	11.75	12.09	88884	10563	1.74%
2025-01-16	12.10	12.03	-0.03	-0.25%	11.79	12.15	90612	10879	1.77%
2025-01-15	11.76	12.06	0.23	1.94%	11.72	12.30	86191	10386	1.69%
2025-01-14	11.42	11.83	0.41	3.59%	11.33	11.87	97161	11360	1.90%
2025-01-13	11.86	11.42	-0.43	-3.63%	11.31	11.96	80662	9372	1.58%
2025-01-10	11.71	11.85	0.12	1.02%	11.60	12.07	85472	10176	1.67%
2025-01-09	11.97	11.73	-0.28	-2.33%	11.70	12.22	84405	10031	1.65%
2025-01-08	11.94	12.01	0.07	0.59%	11.62	12.23	89849	10702	1.76%
2025-01-07	11.42	11.94	0.59	5.20%	11.27	11.95	98031	11321	1.92%
2025-01-06	11.41	11.35	-0.06	-0.53%	10.94	11.65	85953	9750	1.68%
2025-01-03	11.92	11.41	-0.51	-4.28%	11.32	11.95	87134	10170	1.71%
2025-01-02	12.25	11.92	-0.34	-2.77%	11.77	12.40	93478	11360	1.83%
2024-12-31	12.28	12.26	-0.02	-0.16%	12.24	12.75	85525	10675	1.67%
2024-12-30	12.77	12.28	-0.50	-3.91%	12.22	12.77	94959	11758	1.86%
2024-12-27	12.08	12.78	0.70	5.79%	12.07	12.97	92137	11671	1.80%
2024-12-26	11.71	12.08	0.26	2.20%	11.69	12.24	92610	11085	1.81%