广聚能源（000096）历史行情
以下为广聚能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.910 | 7.990 | 7.990 | 7.860 | 0.050 | 0.630% | 286.32万 | 0.23亿 | 0.560% |
| 2026-10-01 | 7.910 | 7.990 | 7.990 | 7.860 | 0.050 | 0.630% | 286.32万 | 0.23亿 | 0.560% |
| 2026-09-30 | 7.910 | 7.990 | 7.990 | 7.860 | 0.050 | 0.630% | 2.86万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.880 | 7.940 | 7.980 | 7.880 | 0.030 | 0.379% | 2.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.880 | 7.910 | 7.960 | 7.840 | 0.020 | 0.253% | 3.65万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.900 | 7.890 | 7.970 | 7.850 | -0.010 | -0.127% | 259.35万 | 0.21亿 | 0.508% |
| 2026-09-24 | 7.900 | 7.890 | 7.970 | 7.850 | -0.010 | -0.127% | 2.59万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.970 | 7.900 | 7.990 | 7.880 | -0.110 | -1.373% | 2.80万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.050 | 8.010 | 8.090 | 7.950 | -0.060 | -0.743% | 3.53万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.000 | 8.070 | 8.090 | 7.970 | 0.100 | 1.255% | 3.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.980 | 7.970 | 8.080 | 7.900 | 0.010 | 0.126% | 6.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.950 | 7.960 | 8.020 | 7.810 | -0.050 | -0.624% | 4.71万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.970 | 8.010 | 8.110 | 7.940 | 0.030 | 0.376% | 4.56万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.100 | 7.980 | 8.140 | 7.950 | -0.160 | -1.966% | 5.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.130 | 8.140 | 8.240 | 8.040 | 0.040 | 0.494% | 5.19万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.310 | 8.100 | 8.390 | 8.080 | -0.190 | -2.292% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.450 | 8.290 | 8.530 | 8.280 | -0.130 | -1.544% | 5.37万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.450 | 8.420 | 8.480 | 8.340 | -0.030 | -0.355% | 4.96万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.240 | 8.450 | 8.450 | 8.200 | 0.230 | 2.798% | 8.37万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.200 | 8.220 | 8.260 | 8.170 | -0.070 | -0.844% | 3.45万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.220 | 8.290 | 8.360 | 8.200 | 0.040 | 0.485% | 5.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.310 | 8.250 | 8.400 | 8.180 | -0.120 | -1.434% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.420 | 8.370 | 8.470 | 8.260 | 0.020 | 0.240% | 7.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.270 | 8.350 | 8.380 | 8.240 | 0.120 | 1.458% | 7.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.290 | 8.230 | 8.320 | 8.170 | -0.050 | -0.604% | 6.28万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.180 | 8.280 | 8.300 | 8.080 | 0.130 | 1.595% | 9.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.130 | 8.150 | 8.180 | 8.080 | 0.020 | 0.246% | 6.12万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.060 | 8.130 | 8.150 | 8.000 | 0.030 | 0.370% | 5.52万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.910 | 8.100 | 8.110 | 7.880 | 0.170 | 2.144% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.890 | 7.930 | 7.970 | 7.860 | -0.030 | -0.377% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.910 | 7.960 | 7.970 | 7.840 | 0.040 | 0.505% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.810 | 7.920 | 7.950 | 7.790 | 0.110 | 1.408% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.930 | 7.810 | 8.020 | 7.780 | -0.140 | -1.761% | 6.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.850 | 7.950 | 7.960 | 7.820 | 0.140 | 1.793% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.770 | 7.810 | 7.840 | 7.720 | 0.030 | 0.386% | 5.90万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.900 | 7.780 | 7.900 | 7.760 | -0.170 | -2.138% | 9.46万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.190 | 7.950 | 8.200 | 7.940 | -0.380 | -4.562% | 19.17万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.100 | 8.330 | 8.380 | 8.060 | 0.515 | 6.590% | 30.31万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.925 | 7.815 | 7.925 | 7.735 | -0.010 | -0.128% | 6.01万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.695 | 7.825 | 7.835 | 7.655 | 0.130 | 1.689% | 6.01万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.685 | 7.695 | 7.735 | 7.515 | 0.010 | 0.130% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.635 | 7.685 | 7.725 | 7.545 | 0.040 | 0.523% | 5.89万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.745 | 7.645 | 7.765 | 7.585 | -0.100 | -1.291% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.925 | 7.745 | 7.925 | 7.725 | -0.130 | -1.651% | 5.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.615 | 7.875 | 7.885 | 7.605 | 0.220 | 2.874% | 6.77万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.515 | 7.655 | 7.655 | 7.465 | 0.100 | 1.324% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.555 | 7.555 | 7.695 | 7.485 | 0.050 | 0.666% | 6.40万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.375 | 7.505 | 7.545 | 7.365 | 0.130 | 1.763% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.365 | 7.375 | 7.425 | 7.315 | -0.020 | -0.270% | 5.06万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.295 | 7.395 | 7.445 | 7.135 | 0.030 | 0.407% | 6.70万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.665 | 7.365 | 7.945 | 7.345 | -0.270 | -3.536% | 8.96万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.505 | 7.635 | 7.635 | 7.485 | 0.090 | 1.193% | 6.95万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.455 | 7.545 | 7.545 | 7.335 | 0.090 | 1.207% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.595 | 7.455 | 7.645 | 7.355 | -0.280 | -3.620% | 15.91万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.815 | 7.735 | 7.995 | 7.635 | -0.070 | -0.897% | 17.98万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.655 | 7.805 | 8.025 | 7.585 | 0.150 | 1.960% | 21.48万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.345 | 7.655 | 7.665 | 7.315 | 0.190 | 2.545% | 9.35万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.195 | 7.465 | 7.465 | 7.185 | 0.170 | 2.330% | 8.83万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.165 | 7.295 | 7.315 | 7.145 | 0.170 | 2.386% | 7.16万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.295 | 7.125 | 7.305 | 7.075 | -0.060 | -0.835% | 5.42万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.985 | 7.185 | 7.265 | 6.925 | 0.090 | 1.268% | 7.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.115 | 7.095 | 7.275 | 7.035 | -0.040 | -0.561% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.025 | 7.135 | 7.195 | 6.945 | 0.180 | 2.588% | 7.35万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.165 | 6.955 | 7.175 | 6.945 | -0.220 | -3.066% | 4.96万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.225 | 7.175 | 7.305 | 7.155 | -0.070 | -0.966% | 4.00万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.125 | 7.245 | 7.285 | 7.115 | 0.140 | 1.970% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.985 | 7.105 | 7.225 | 6.955 | 0.120 | 1.718% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.895 | 6.985 | 7.045 | 6.855 | 0.090 | 1.305% | 6.43万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.935 | 6.895 | 7.005 | 6.795 | -0.030 | -0.433% | 5.23万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.905 | 6.925 | 6.965 | 6.715 | 0.020 | 0.290% | 6.56万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.085 | 6.905 | 7.105 | 6.865 | -0.190 | -2.678% | 7.09万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.185 | 7.095 | 7.215 | 7.005 | -0.110 | -1.527% | 6.25万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.505 | 7.205 | 7.515 | 7.155 | -0.290 | -3.869% | 6.40万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.345 | 7.495 | 7.635 | 7.325 | 0.110 | 1.490% | 7.39万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.315 | 7.385 | 7.405 | 7.145 | 0.000 | 0.000% | 7.19万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.475 | 7.385 | 7.505 | 7.325 | -0.090 | -1.204% | 4.36万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.675 | 7.475 | 7.705 | 7.425 | -0.230 | -2.985% | 7.06万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.835 | 7.705 | 7.845 | 7.625 | -0.140 | -1.785% | 4.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.785 | 7.845 | 7.955 | 7.735 | 0.010 | 0.128% | 5.12万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.725 | 7.835 | 7.865 | 7.585 | 0.130 | 1.687% | 6.91万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.675 | 7.705 | 7.895 | 7.585 | 0.080 | 1.049% | 5.79万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.685 | 7.625 | 7.725 | 7.535 | -0.100 | -1.294% | 5.21万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.915 | 7.725 | 7.915 | 7.635 | -0.110 | -1.404% | 4.79万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.935 | 7.835 | 8.075 | 7.745 | -0.190 | -2.368% | 6.15万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.935 | 8.025 | 8.105 | 7.865 | 0.050 | 0.627% | 5.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.175 | 7.975 | 8.205 | 7.905 | -0.280 | -3.392% | 7.18万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.275 | 8.255 | 8.305 | 8.105 | -0.020 | -0.242% | 5.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.445 | 8.275 | 8.445 | 8.215 | -0.150 | -1.780% | 6.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.155 | 8.425 | 8.435 | 8.095 | 0.290 | 3.565% | 7.87万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.085 | 8.135 | 8.205 | 8.075 | -0.010 | -0.123% | 6.13万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.105 | 8.145 | 8.165 | 8.005 | 0.040 | 0.494% | 5.30万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.305 | 8.105 | 8.435 | 8.025 | -0.170 | -2.054% | 6.92万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.355 | 8.275 | 8.355 | 8.165 | -0.100 | -1.194% | 7.52万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.545 | 8.375 | 8.585 | 8.345 | -0.180 | -2.104% | 7.95万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.605 | 8.555 | 8.635 | 8.465 | -0.010 | -0.117% | 4.93万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.835 | 8.565 | 8.895 | 8.565 | -0.330 | -3.710% | 7.67万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.015 | 8.895 | 9.025 | 8.855 | -0.140 | -1.550% | 4.14万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.975 | 9.035 | 9.065 | 8.925 | 0.040 | 0.445% | 4.84万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.995 | 8.995 | 9.005 | 8.835 | 0.040 | 0.447% | 6.18万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.995 | 8.955 | 9.095 | 8.895 | -0.040 | -0.445% | 6.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.155 | 8.995 | 9.185 | 8.995 | -0.170 | -1.855% | 7.06万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.255 | 9.165 | 9.275 | 9.155 | -0.090 | -0.972% | 5.75万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.395 | 9.255 | 9.405 | 9.225 | -0.130 | -1.385% | 6.86万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.485 | 9.385 | 9.495 | 9.345 | -0.060 | -0.635% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.385 | 9.445 | 9.465 | 9.375 | 0.030 | 0.319% | 5.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.495 | 9.415 | 9.495 | 9.385 | -0.120 | -1.259% | 7.13万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.655 | 9.535 | 9.695 | 9.475 | -0.120 | -1.243% | 8.04万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.715 | 9.655 | 9.755 | 9.625 | -0.020 | -0.207% | 6.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.695 | 9.675 | 9.735 | 9.655 | -0.120 | -1.225% | 8.72万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.615 | 9.795 | 9.805 | 9.515 | 0.170 | 1.766% | 11.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.495 | 9.625 | 9.635 | 9.335 | 0.110 | 1.156% | 8.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.695 | 9.515 | 9.705 | 9.475 | -0.200 | -2.059% | 7.02万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.605 | 9.715 | 9.755 | 9.545 | 0.160 | 1.675% | 10.38万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.545 | 9.555 | 9.585 | 9.525 | 0.010 | 0.105% | 4.25万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.605 | 9.545 | 9.625 | 9.455 | -0.060 | -0.625% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.545 | 9.605 | 9.625 | 9.485 | 0.060 | 0.629% | 6.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.645 | 9.545 | 9.655 | 9.505 | -0.090 | -0.934% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.705 | 9.635 | 9.715 | 9.555 | -0.060 | -0.619% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.825 | 9.695 | 9.825 | 9.685 | -0.150 | -1.524% | 6.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.875 | 9.845 | 9.905 | 9.775 | -0.080 | -0.806% | 6.49万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.925 | 9.925 | 9.935 | 9.775 | 0.070 | 0.710% | 7.28万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.835 | 9.855 | 9.925 | 9.765 | 0.020 | 0.203% | 6.58万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.965 | 9.835 | 10.155 | 9.815 | -0.130 | -1.305% | 9.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.845 | 9.965 | 9.965 | 9.685 | 0.050 | 0.504% | 11.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.705 | 9.915 | 9.965 | 9.485 | 0.000 | 0.000% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.205 | 9.725 | 10.225 | 9.715 | 0.000 | 0.000% | 10.77万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.065 | 10.135 | 10.175 | 10.025 | 0.000 | 0.000% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.055 | 10.045 | 10.105 | 9.995 | 0.000 | 0.000% | 6.68万 | 0.00亿 | 0.000% |