广聚能源(000096)股票行情 广聚能源股票行情 000096股票行情_爱股网
广聚能源(000096)股票行情
广聚能源(000096)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 12.00 | 11.72 | -0.46 | -3.78% | 11.71 | 12.00 | 225692 | 26634.66 | 4.42% |
| 2025-10-23 | 11.80 | 12.18 | 0.57 | 4.91% | 11.62 | 12.20 | 386388 | 46299.64 | 7.56% |
| 2025-10-22 | 11.45 | 11.61 | 0.15 | 1.31% | 11.42 | 11.69 | 119036 | 13766.06 | 2.33% |
| 2025-10-21 | 11.27 | 11.46 | 0.17 | 1.51% | 11.26 | 11.46 | 81399 | 9262.27 | 1.59% |
| 2025-10-20 | 11.26 | 11.29 | 0.16 | 1.44% | 11.15 | 11.31 | 58481 | 6563.88 | 1.14% |
| 2025-10-17 | 11.29 | 11.13 | -0.16 | -1.42% | 11.13 | 11.33 | 47355 | 5318.35 | 0.93% |
| 2025-10-16 | 11.37 | 11.29 | -0.10 | -0.88% | 11.28 | 11.39 | 34578 | 3915.43 | 0.68% |
| 2025-10-15 | 11.40 | 11.39 | -0.02 | -0.18% | 11.32 | 11.44 | 51265 | 5824.53 | 1.00% |
| 2025-10-14 | 11.40 | 11.41 | 0.06 | 0.53% | 11.35 | 11.49 | 74333 | 8491.35 | 1.46% |
| 2025-10-13 | 11.34 | 11.35 | -0.20 | -1.73% | 11.10 | 11.37 | 74042 | 8360.94 | 1.45% |
| 2025-10-10 | 11.30 | 11.55 | 0.21 | 1.85% | 11.28 | 11.69 | 110138 | 12654.05 | 2.16% |
| 2025-10-09 | 11.31 | 11.34 | -0.03 | -0.26% | 11.30 | 11.46 | 57010 | 6488.30 | 1.12% |
| 2025-09-30 | 11.27 | 11.37 | 0.09 | 0.80% | 11.17 | 11.50 | 75356 | 8512.91 | 1.48% |
| 2025-09-29 | 11.35 | 11.28 | -0.07 | -0.62% | 11.14 | 11.38 | 40264 | 4532.74 | 0.79% |
| 2025-09-26 | 11.30 | 11.35 | -0.01 | -0.09% | 11.27 | 11.43 | 36392 | 4132.63 | 0.71% |
| 2025-09-25 | 11.53 | 11.36 | -0.21 | -1.82% | 11.35 | 11.53 | 48689 | 5562.24 | 0.95% |
| 2025-09-24 | 11.17 | 11.57 | 0.38 | 3.40% | 11.13 | 11.65 | 101498 | 11610.45 | 1.99% |
| 2025-09-23 | 11.23 | 11.19 | -0.05 | -0.44% | 11.01 | 11.24 | 73192 | 8124.51 | 1.43% |
| 2025-09-22 | 11.45 | 11.24 | -0.23 | -2.01% | 11.19 | 11.45 | 68874 | 7756.51 | 1.35% |
| 2025-09-19 | 11.52 | 11.47 | -0.04 | -0.35% | 11.39 | 11.55 | 47311 | 5416.43 | 0.93% |
| 2025-09-18 | 11.71 | 11.51 | -0.24 | -2.04% | 11.43 | 11.74 | 74058 | 8588.42 | 1.45% |
| 2025-09-17 | 11.73 | 11.75 | 0.00 | 0.00% | 11.71 | 11.82 | 63933 | 7520.27 | 1.25% |
| 2025-09-16 | 11.58 | 11.75 | 0.13 | 1.12% | 11.58 | 11.75 | 58549 | 6840.05 | 1.15% |
| 2025-09-15 | 11.69 | 11.62 | -0.06 | -0.51% | 11.58 | 11.72 | 46634 | 5418.83 | 0.91% |
| 2025-09-12 | 11.76 | 11.68 | -0.09 | -0.76% | 11.67 | 11.78 | 53566 | 6275.86 | 1.05% |
| 2025-09-11 | 11.77 | 11.77 | -0.01 | -0.08% | 11.64 | 11.78 | 51524 | 6030.08 | 1.01% |
| 2025-09-10 | 11.72 | 11.78 | 0.06 | 0.51% | 11.70 | 11.80 | 42635 | 5011.03 | 0.83% |
| 2025-09-09 | 11.81 | 11.72 | -0.09 | -0.76% | 11.67 | 11.81 | 47443 | 5554.15 | 0.93% |
| 2025-09-08 | 11.55 | 11.81 | 0.26 | 2.25% | 11.55 | 11.81 | 83972 | 9840.46 | 1.64% |
| 2025-09-05 | 11.47 | 11.55 | 0.06 | 0.52% | 11.36 | 11.55 | 56662 | 6500.78 | 1.11% |
| 2025-09-04 | 11.38 | 11.49 | 0.05 | 0.44% | 11.36 | 11.52 | 63850 | 7314.26 | 1.25% |
| 2025-09-03 | 11.69 | 11.44 | -0.25 | -2.14% | 11.42 | 11.69 | 78520 | 9055.29 | 1.54% |
| 2025-09-02 | 11.80 | 11.69 | -0.11 | -0.93% | 11.53 | 11.80 | 90303 | 10528.98 | 1.77% |
| 2025-09-01 | 11.78 | 11.80 | 0.03 | 0.25% | 11.70 | 11.83 | 68223 | 8028.88 | 1.34% |
| 2025-08-29 | 11.83 | 11.77 | -0.08 | -0.68% | 11.73 | 11.92 | 87826 | 10370.90 | 1.72% |
| 2025-08-28 | 12.01 | 11.85 | -0.16 | -1.33% | 11.61 | 12.11 | 161158 | 19117.09 | 3.15% |
| 2025-08-27 | 12.36 | 12.01 | -0.39 | -3.15% | 11.99 | 12.37 | 181325 | 22125.73 | 3.55% |
| 2025-08-26 | 12.33 | 12.40 | 0.07 | 0.57% | 12.28 | 12.44 | 124960 | 15472.48 | 2.45% |
| 2025-08-25 | 12.26 | 12.33 | 0.07 | 0.57% | 12.22 | 12.34 | 110712 | 13616.08 | 2.17% |
| 2025-08-22 | 12.33 | 12.26 | -0.10 | -0.81% | 12.20 | 12.35 | 114637 | 14033.93 | 2.24% |
| 2025-08-21 | 12.25 | 12.36 | 0.10 | 0.82% | 12.21 | 12.38 | 153562 | 18915.26 | 3.01% |
| 2025-08-20 | 12.10 | 12.26 | 0.12 | 0.99% | 12.06 | 12.26 | 123692 | 15036.67 | 2.42% |
| 2025-08-19 | 12.06 | 12.14 | 0.06 | 0.50% | 11.99 | 12.28 | 137329 | 16623.01 | 2.69% |
| 2025-08-18 | 12.05 | 12.08 | 0.04 | 0.33% | 12.02 | 12.11 | 112192 | 13524.75 | 2.20% |
| 2025-08-15 | 11.98 | 12.04 | 0.00 | 0.00% | 11.96 | 12.07 | 68280 | 8211.54 | 1.34% |
| 2025-08-14 | 12.24 | 12.04 | -0.19 | -1.55% | 12.04 | 12.29 | 100300 | 12177.25 | 1.96% |
| 2025-08-13 | 12.26 | 12.23 | -0.07 | -0.57% | 12.18 | 12.32 | 97588 | 11925.14 | 1.91% |
| 2025-08-12 | 12.12 | 12.30 | 0.18 | 1.49% | 12.09 | 12.42 | 186209 | 22915.43 | 3.65% |
| 2025-08-11 | 12.10 | 12.12 | 0.02 | 0.17% | 12.01 | 12.14 | 87539 | 10577.52 | 1.71% |
| 2025-08-08 | 12.10 | 12.10 | -0.01 | -0.08% | 12.04 | 12.13 | 53124 | 6418.51 | 1.04% |
| 2025-08-07 | 12.14 | 12.11 | -0.01 | -0.08% | 12.04 | 12.15 | 67888 | 8211.99 | 1.33% |
| 2025-08-06 | 12.16 | 12.12 | -0.06 | -0.49% | 12.08 | 12.18 | 81542 | 9889.29 | 1.60% |
| 2025-08-05 | 12.15 | 12.18 | 0.03 | 0.25% | 12.11 | 12.24 | 69526 | 8464.78 | 1.36% |
| 2025-08-04 | 12.00 | 12.15 | 0.06 | 0.50% | 11.90 | 12.15 | 59746 | 7203.35 | 1.17% |
| 2025-08-01 | 12.11 | 12.09 | -0.03 | -0.25% | 12.00 | 12.16 | 65741 | 7927.27 | 1.29% |
| 2025-07-31 | 12.34 | 12.12 | -0.22 | -1.78% | 12.09 | 12.35 | 97819 | 11940.33 | 1.91% |
| 2025-07-30 | 12.37 | 12.34 | -0.03 | -0.24% | 12.25 | 12.43 | 90333 | 11161.50 | 1.77% |
| 2025-07-29 | 12.51 | 12.37 | -0.10 | -0.80% | 12.32 | 12.53 | 84198 | 10423.38 | 1.65% |
| 2025-07-28 | 12.59 | 12.47 | -0.08 | -0.64% | 12.45 | 12.62 | 84714 | 10603.95 | 1.66% |
| 2025-07-25 | 12.54 | 12.55 | 0.03 | 0.24% | 12.48 | 12.58 | 96656 | 12113.03 | 1.89% |
| 2025-07-24 | 12.36 | 12.52 | 0.14 | 1.13% | 12.28 | 12.53 | 85017 | 10577.42 | 1.66% |
| 2025-07-23 | 12.51 | 12.38 | -0.10 | -0.80% | 12.35 | 12.65 | 97210 | 12118.84 | 1.90% |
| 2025-07-22 | 12.54 | 12.48 | -0.05 | -0.40% | 12.36 | 12.55 | 97424 | 12110.02 | 1.91% |
| 2025-07-21 | 12.42 | 12.53 | 0.11 | 0.89% | 12.40 | 12.55 | 88780 | 11097.34 | 1.74% |
| 2025-07-18 | 12.46 | 12.42 | -0.04 | -0.32% | 12.36 | 12.46 | 61246 | 7593.41 | 1.20% |
| 2025-07-17 | 12.41 | 12.46 | 0.05 | 0.40% | 12.38 | 12.49 | 48946 | 6091.31 | 0.96% |
| 2025-07-16 | 12.30 | 12.41 | 0.10 | 0.81% | 12.27 | 12.49 | 75592 | 9369.88 | 1.48% |
| 2025-07-15 | 12.58 | 12.31 | -0.28 | -2.22% | 12.22 | 12.58 | 137219 | 16945.29 | 2.69% |
| 2025-07-14 | 12.70 | 12.59 | -0.20 | -1.56% | 12.55 | 12.78 | 113726 | 14371.39 | 2.23% |
| 2025-07-11 | 12.82 | 12.79 | 0.02 | 0.16% | 12.68 | 12.82 | 88673 | 11302.75 | 1.74% |
| 2025-07-10 | 12.90 | 12.84 | -0.05 | -0.39% | 12.81 | 12.92 | 64200 | 8250.94 | 1.26% |
| 2025-07-09 | 12.96 | 12.89 | -0.09 | -0.69% | 12.86 | 13.04 | 80568 | 10430.54 | 1.58% |
| 2025-07-08 | 12.94 | 12.98 | 0.04 | 0.31% | 12.90 | 12.98 | 75751 | 9810.35 | 1.48% |
| 2025-07-07 | 12.87 | 12.94 | 0.03 | 0.23% | 12.76 | 12.94 | 66229 | 8506.26 | 1.30% |
| 2025-07-04 | 12.96 | 12.91 | -0.10 | -0.77% | 12.83 | 12.98 | 93181 | 12020.22 | 1.82% |
| 2025-07-03 | 13.08 | 13.01 | -0.07 | -0.54% | 12.99 | 13.14 | 90583 | 11805.25 | 1.77% |
| 2025-07-02 | 13.10 | 13.08 | -0.04 | -0.30% | 13.02 | 13.20 | 109155 | 14308.82 | 2.14% |
| 2025-07-01 | 13.13 | 13.12 | -0.01 | -0.08% | 12.95 | 13.18 | 110714 | 14436.81 | 2.17% |
| 2025-06-30 | 12.88 | 13.13 | 0.26 | 2.02% | 12.85 | 13.13 | 165666 | 21553.04 | 3.24% |
| 2025-06-27 | 13.05 | 12.87 | -0.21 | -1.61% | 12.84 | 13.05 | 161628 | 20856.98 | 3.16% |
深证大盘股票行情在线 K线走势图
广聚能源(000096)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
