广汇能源(600256)股票行情
广汇能源(600256)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 |
|---|
| 2025-12-12 | 5.04 | 4.98 | -0.05 | -0.99% | 4.98 | 5.06 | 685267 | 34307.90 | 1.07% |
| 2025-12-11 | 5.02 | 5.03 | 0.00 | 0.00% | 5.01 | 5.08 | 833830 | 42168.52 | 1.30% |
| 2025-12-10 | 4.94 | 5.03 | 0.09 | 1.82% | 4.94 | 5.04 | 833869 | 41572.57 | 1.30% |
| 2025-12-09 | 4.97 | 4.94 | -0.04 | -0.80% | 4.93 | 4.98 | 575248 | 28477.15 | 0.90% |
| 2025-12-08 | 4.99 | 4.98 | -0.01 | -0.20% | 4.97 | 5.00 | 413823 | 20619.97 | 0.65% |
| 2025-12-05 | 4.99 | 4.99 | 0.00 | 0.00% | 4.96 | 4.99 | 474898 | 23617.84 | 0.74% |
| 2025-12-04 | 4.99 | 4.99 | 0.01 | 0.20% | 4.96 | 5.00 | 344634 | 17164.76 | 0.54% |
| 2025-12-03 | 5.00 | 4.98 | -0.02 | -0.40% | 4.97 | 5.01 | 427067 | 21301.38 | 0.67% |
| 2025-12-02 | 5.03 | 5.00 | -0.03 | -0.60% | 4.99 | 5.04 | 365806 | 18313.52 | 0.57% |
| 2025-12-01 | 5.00 | 5.03 | 0.03 | 0.60% | 5.00 | 5.06 | 775969 | 39060.47 | 1.21% |
| 2025-11-28 | 4.98 | 5.00 | 0.02 | 0.40% | 4.97 | 5.01 | 507408 | 25320.83 | 0.79% |
| 2025-11-27 | 5.00 | 4.98 | -0.02 | -0.40% | 4.97 | 5.02 | 588505 | 29394.33 | 0.92% |
| 2025-11-26 | 5.04 | 5.00 | -0.05 | -0.99% | 4.98 | 5.06 | 827889 | 41545.00 | 1.30% |
| 2025-11-25 | 5.04 | 5.05 | 0.01 | 0.20% | 5.02 | 5.06 | 589606 | 29740.85 | 0.92% |
| 2025-11-24 | 5.08 | 5.04 | -0.03 | -0.59% | 5.02 | 5.10 | 728196 | 36741.37 | 1.14% |
| 2025-11-21 | 5.16 | 5.07 | -0.11 | -2.12% | 5.06 | 5.16 | 815074 | 41567.46 | 1.28% |
| 2025-11-20 | 5.28 | 5.18 | -0.09 | -1.71% | 5.17 | 5.28 | 617343 | 32272.46 | 0.97% |
| 2025-11-19 | 5.25 | 5.27 | 0.02 | 0.38% | 5.23 | 5.29 | 513288 | 27028.37 | 0.80% |
| 2025-11-18 | 5.42 | 5.25 | -0.17 | -3.14% | 5.23 | 5.42 | 1228845 | 65059.64 | 1.92% |
| 2025-11-17 | 5.42 | 5.42 | 0.00 | 0.00% | 5.37 | 5.44 | 616403 | 33366.70 | 0.96% |
| 2025-11-14 | 5.39 | 5.42 | 0.00 | 0.00% | 5.39 | 5.46 | 686872 | 37337.62 | 1.07% |
| 2025-11-13 | 5.41 | 5.42 | 0.01 | 0.18% | 5.36 | 5.43 | 778718 | 41974.86 | 1.22% |
| 2025-11-12 | 5.48 | 5.41 | -0.06 | -1.10% | 5.41 | 5.48 | 713034 | 38798.91 | 1.12% |
| 2025-11-11 | 5.52 | 5.47 | -0.03 | -0.55% | 5.44 | 5.52 | 769394 | 42011.94 | 1.20% |
| 2025-11-10 | 5.47 | 5.50 | 0.07 | 1.29% | 5.43 | 5.53 | 1351076 | 74357.84 | 2.11% |
| 2025-11-07 | 5.41 | 5.43 | 0.00 | 0.00% | 5.41 | 5.52 | 1341234 | 73267.91 | 2.10% |
| 2025-11-06 | 5.34 | 5.43 | 0.09 | 1.69% | 5.32 | 5.43 | 1472780 | 79572.61 | 2.30% |
| 2025-11-05 | 5.28 | 5.34 | 0.04 | 0.75% | 5.26 | 5.37 | 833416 | 44343.38 | 1.30% |
| 2025-11-04 | 5.31 | 5.30 | -0.01 | -0.19% | 5.28 | 5.36 | 718569 | 38214.55 | 1.12% |
| 2025-11-03 | 5.26 | 5.31 | 0.04 | 0.76% | 5.25 | 5.32 | 745553 | 39437.59 | 1.17% |
| 2025-10-31 | 5.30 | 5.27 | -0.12 | -2.23% | 5.24 | 5.31 | 1335107 | 70275.55 | 2.09% |
| 2025-10-30 | 5.25 | 5.39 | 0.14 | 2.67% | 5.23 | 5.46 | 2120913 | 113656.12 | 3.32% |
| 2025-10-29 | 5.25 | 5.25 | 0.01 | 0.19% | 5.18 | 5.27 | 660559 | 34491.58 | 1.03% |
| 2025-10-28 | 5.30 | 5.24 | -0.07 | -1.32% | 5.23 | 5.31 | 728473 | 38350.77 | 1.14% |
| 2025-10-27 | 5.29 | 5.31 | 0.01 | 0.19% | 5.26 | 5.33 | 900839 | 47701.05 | 1.41% |
| 2025-10-24 | 5.35 | 5.30 | -0.05 | -0.93% | 5.29 | 5.35 | 765549 | 40618.43 | 1.20% |
| 2025-10-23 | 5.31 | 5.35 | 0.06 | 1.13% | 5.27 | 5.37 | 1148469 | 61203.10 | 1.80% |
| 2025-10-22 | 5.33 | 5.29 | -0.05 | -0.94% | 5.27 | 5.33 | 612771 | 32451.53 | 0.96% |
| 2025-10-21 | 5.37 | 5.34 | -0.01 | -0.19% | 5.30 | 5.37 | 936735 | 49868.45 | 1.47% |
| 2025-10-20 | 5.28 | 5.35 | 0.10 | 1.90% | 5.26 | 5.35 | 1225737 | 65096.20 | 1.92% |
| 2025-10-17 | 5.30 | 5.25 | -0.04 | -0.76% | 5.24 | 5.35 | 903406 | 47771.14 | 1.41% |
| 2025-10-16 | 5.30 | 5.29 | -0.01 | -0.19% | 5.26 | 5.33 | 804584 | 42505.40 | 1.26% |
| 2025-10-15 | 5.35 | 5.30 | -0.05 | -0.93% | 5.26 | 5.36 | 1010446 | 53647.79 | 1.58% |
| 2025-10-14 | 5.30 | 5.35 | 0.05 | 0.94% | 5.25 | 5.36 | 1479501 | 78629.62 | 2.31% |
| 2025-10-13 | 5.20 | 5.30 | -0.02 | -0.38% | 5.17 | 5.31 | 1315099 | 69215.02 | 2.06% |
| 2025-10-10 | 5.20 | 5.32 | 0.13 | 2.50% | 5.18 | 5.37 | 2178136 | 115344.76 | 3.41% |
| 2025-10-09 | 5.08 | 5.19 | 0.15 | 2.98% | 5.06 | 5.20 | 1535245 | 79244.74 | 2.40% |
| 2025-09-30 | 4.97 | 5.04 | 0.07 | 1.41% | 4.95 | 5.05 | 718363 | 35991.38 | 1.12% |
| 2025-09-29 | 4.98 | 4.97 | -0.01 | -0.20% | 4.92 | 4.99 | 638786 | 31657.57 | 1.00% |
| 2025-09-26 | 4.97 | 4.98 | 0.00 | 0.00% | 4.96 | 5.00 | 365551 | 18213.19 | 0.57% |
| 2025-09-25 | 5.01 | 4.98 | -0.03 | -0.60% | 4.97 | 5.01 | 452948 | 22593.15 | 0.71% |
| 2025-09-24 | 4.98 | 5.01 | 0.03 | 0.60% | 4.98 | 5.01 | 448789 | 22422.83 | 0.70% |
| 2025-09-23 | 5.01 | 4.98 | -0.04 | -0.80% | 4.96 | 5.02 | 629910 | 31356.62 | 0.99% |
| 2025-09-22 | 5.05 | 5.02 | -0.01 | -0.20% | 5.00 | 5.08 | 610279 | 30727.51 | 0.95% |
| 2025-09-19 | 5.02 | 5.03 | 0.01 | 0.20% | 5.00 | 5.05 | 638108 | 32065.03 | 1.00% |
| 2025-09-18 | 5.09 | 5.02 | -0.07 | -1.38% | 5.01 | 5.10 | 814041 | 41068.11 | 1.27% |
| 2025-09-17 | 5.07 | 5.09 | 0.01 | 0.20% | 5.05 | 5.10 | 650977 | 33073.23 | 1.02% |
| 2025-09-16 | 5.09 | 5.08 | 0.01 | 0.20% | 5.05 | 5.10 | 540444 | 27390.95 | 0.85% |
| 2025-09-15 | 5.02 | 5.07 | 0.05 | 1.00% | 5.01 | 5.08 | 706530 | 35654.11 | 1.11% |
| 2025-09-12 | 5.02 | 5.02 | -0.01 | -0.20% | 5.01 | 5.04 | 636929 | 31997.19 | 1.00% |
| 2025-09-11 | 5.02 | 5.03 | 0.00 | 0.00% | 4.99 | 5.03 | 572133 | 28674.59 | 0.90% |
| 2025-09-10 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.04 | 439058 | 22060.66 | 0.69% |
| 2025-09-09 | 5.07 | 5.03 | -0.04 | -0.79% | 5.00 | 5.08 | 632551 | 31803.19 | 0.99% |
| 2025-09-08 | 5.03 | 5.07 | 0.03 | 0.60% | 5.01 | 5.09 | 667149 | 33705.70 | 1.04% |
| 2025-09-05 | 4.99 | 5.04 | 0.05 | 1.00% | 4.96 | 5.05 | 653919 | 32765.18 | 1.02% |
| 2025-09-04 | 5.04 | 4.99 | -0.05 | -0.99% | 4.96 | 5.05 | 950011 | 47574.98 | 1.49% |
| 2025-09-03 | 5.12 | 5.04 | -0.07 | -1.37% | 5.03 | 5.14 | 725068 | 36767.12 | 1.13% |
| 2025-09-02 | 5.10 | 5.11 | -0.02 | -0.39% | 5.07 | 5.13 | 866314 | 44122.88 | 1.36% |
| 2025-09-01 | 5.20 | 5.13 | -0.17 | -3.21% | 5.09 | 5.20 | 2292717 | 117820.38 | 3.59% |
| 2025-08-29 | 5.32 | 5.30 | -0.03 | -0.56% | 5.29 | 5.34 | 812756 | 43156.55 | 1.27% |
| 2025-08-28 | 5.34 | 5.33 | -0.03 | -0.56% | 5.25 | 5.37 | 1314420 | 69869.48 | 2.06% |
| 2025-08-27 | 5.46 | 5.36 | -0.12 | -2.19% | 5.35 | 5.46 | 1477495 | 79799.38 | 2.31% |
| 2025-08-26 | 5.40 | 5.48 | 0.08 | 1.48% | 5.38 | 5.51 | 1742675 | 94950.14 | 2.73% |
| 2025-08-25 | 5.39 | 5.40 | 0.01 | 0.19% | 5.38 | 5.41 | 1622820 | 87541.45 | 2.54% |
| 2025-08-22 | 5.39 | 5.39 | 0.00 | 0.00% | 5.34 | 5.39 | 986810 | 52943.44 | 1.54% |
| 2025-08-21 | 5.35 | 5.39 | 0.04 | 0.75% | 5.35 | 5.45 | 1596622 | 86250.95 | 2.50% |
| 2025-08-20 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.39 | 911724 | 48887.08 | 1.43% |
| 2025-08-19 | 5.39 | 5.35 | -0.04 | -0.74% | 5.35 | 5.40 | 804922 | 43199.13 | 1.26% |
| 2025-08-18 | 5.41 | 5.39 | -0.01 | -0.19% | 5.38 | 5.42 | 1223405 | 66024.02 | 1.91% |
| 2025-08-15 | 5.40 | 5.40 | 0.00 | 0.00% | 5.38 | 5.43 | 1115111 | 60207.96 | 1.74% |
上证大盘股票行情在线 K线走势图
广汇能源(600256)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
