广汇能源（600256）历史行情

以下为广汇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
2026-10-09	7.060	7.200	7.330	6.990	0.400	5.882%	279.23万	0.00亿	0.000%
2026-10-08	6.750	6.800	6.900	6.720	0.130	1.949%	128.55万	0.00亿	0.000%
2026-10-07	6.650	6.670	6.780	6.620	-0.010	-0.150%	7,722.04万	5.17亿	1.208%
2026-10-06	6.650	6.670	6.780	6.620	-0.010	-0.150%	7,722.04万	5.17亿	1.208%
2026-10-05	6.650	6.670	6.780	6.620	-0.010	-0.150%	7,722.04万	5.17亿	1.208%
2026-10-02	6.650	6.670	6.780	6.620	-0.010	-0.150%	7,722.04万	5.17亿	1.208%
2026-10-01	6.650	6.670	6.780	6.620	-0.010	-0.150%	7,722.04万	5.17亿	1.208%
2026-09-30	6.650	6.670	6.780	6.620	-0.010	-0.150%	77.22万	0.00亿	0.000%
2026-09-29	6.760	6.680	6.820	6.570	-0.120	-1.765%	158.58万	0.00亿	0.000%
2026-09-28	6.810	6.800	6.890	6.700	-0.020	-0.293%	104.34万	0.00亿	0.000%
2026-09-27	6.900	6.820	6.970	6.790	-0.040	-0.583%	8,084.05万	5.55亿	1.265%
2026-09-24	6.900	6.820	6.970	6.790	-0.040	-0.583%	80.84万	0.00亿	0.000%
2026-09-23	6.950	6.860	7.020	6.830	-0.140	-2.000%	72.94万	0.00亿	0.000%
2026-09-22	7.000	7.000	7.070	6.810	-0.070	-0.990%	122.83万	0.00亿	0.000%
2026-09-21	6.780	7.070	7.080	6.700	0.350	5.208%	168.01万	0.00亿	0.000%
2026-09-18	6.790	6.720	6.890	6.690	-0.130	-1.898%	127.03万	0.00亿	0.000%
2026-09-17	6.850	6.850	6.890	6.710	-0.040	-0.581%	105.54万	0.00亿	0.000%
2026-09-16	6.880	6.890	6.950	6.730	0.040	0.584%	109.41万	0.00亿	0.000%
2026-09-15	6.930	6.850	7.020	6.800	-0.040	-0.581%	92.82万	0.00亿	0.000%
2026-09-14	7.050	6.890	7.110	6.840	-0.130	-1.852%	137.52万	0.00亿	0.000%
2026-09-11	7.300	7.020	7.350	6.920	-0.170	-2.364%	175.64万	0.00亿	0.000%
2026-09-10	7.500	7.190	7.530	7.150	-0.230	-3.100%	170.54万	0.00亿	0.000%
2026-09-09	7.240	7.420	7.480	7.170	0.210	2.913%	182.29万	0.00亿	0.000%
2026-09-08	6.790	7.210	7.230	6.790	0.510	7.612%	228.53万	0.00亿	0.000%
2026-09-07	6.700	6.700	6.850	6.580	-0.010	-0.149%	146.03万	0.00亿	0.000%
2026-09-04	6.660	6.710	6.770	6.580	0.060	0.902%	142.65万	0.00亿	0.000%
2026-09-03	6.610	6.650	6.780	6.580	0.050	0.758%	117.40万	0.00亿	0.000%
2026-09-02	6.900	6.600	6.930	6.560	-0.160	-2.367%	180.73万	0.00亿	0.000%
2026-09-01	6.710	6.760	6.960	6.690	0.000	0.000%	192.82万	0.00亿	0.000%
2026-08-31	6.590	6.760	6.780	6.490	0.220	3.364%	188.91万	0.00亿	0.000%
2026-08-28	6.450	6.540	6.570	6.380	0.130	2.028%	116.05万	0.00亿	0.000%
2026-08-27	6.130	6.410	6.460	6.120	0.260	4.228%	150.72万	0.00亿	0.000%
2026-08-26	6.050	6.150	6.210	5.900	-0.020	-0.324%	106.17万	0.00亿	0.000%
2026-08-25	6.140	6.170	6.300	6.140	0.010	0.162%	118.72万	0.00亿	0.000%
2026-08-24	6.180	6.160	6.300	6.080	-0.070	-1.124%	153.84万	0.00亿	0.000%
2026-08-21	6.200	6.230	6.290	6.130	0.110	1.797%	169.81万	0.00亿	0.000%
2026-08-20	6.100	6.120	6.280	6.070	-0.040	-0.649%	113.67万	0.00亿	0.000%
2026-08-19	6.150	6.160	6.280	6.110	0.040	0.654%	126.50万	0.00亿	0.000%
2026-08-18	5.970	6.120	6.130	5.950	0.190	3.204%	126.48万	0.00亿	0.000%
2026-08-17	5.930	5.930	6.080	5.890	0.040	0.679%	93.52万	0.00亿	0.000%
2026-08-14	5.770	5.890	5.910	5.760	0.110	1.903%	72.10万	0.00亿	0.000%
2026-08-13	5.880	5.780	5.890	5.750	-0.110	-1.868%	94.50万	0.00亿	0.000%
2026-08-12	5.850	5.890	6.000	5.810	0.020	0.341%	112.72万	0.00亿	0.000%
2026-08-11	5.890	5.870	5.940	5.730	0.080	1.382%	148.32万	0.00亿	0.000%
2026-08-10	5.680	5.790	5.870	5.680	0.120	2.116%	116.53万	0.00亿	0.000%
2026-08-07	5.630	5.670	5.720	5.580	0.080	1.431%	139.07万	0.00亿	0.000%
2026-08-06	5.390	5.590	5.650	5.380	0.220	4.097%	185.34万	0.00亿	0.000%
2026-08-05	5.330	5.370	5.430	5.300	-0.020	-0.371%	110.02万	0.00亿	0.000%
2026-08-04	5.420	5.390	5.470	5.350	-0.020	-0.370%	92.68万	0.00亿	0.000%
2026-08-03	5.400	5.410	5.520	5.350	-0.040	-0.734%	99.27万	0.00亿	0.000%
2026-07-31	5.390	5.450	5.500	5.370	-0.040	-0.729%	105.93万	0.00亿	0.000%
2026-07-30	5.530	5.490	5.540	5.380	0.030	0.549%	99.26万	0.00亿	0.000%
2026-07-29	5.320	5.460	5.500	5.310	0.180	3.409%	108.99万	0.00亿	0.000%
2026-07-28	5.330	5.280	5.350	5.190	-0.140	-2.583%	106.21万	0.00亿	0.000%
2026-07-27	5.320	5.420	5.450	5.160	0.000	0.000%	135.55万	0.00亿	0.000%
2026-07-24	5.860	5.420	5.900	5.400	-0.360	-6.228%	148.00万	0.00亿	0.000%
2026-07-23	5.600	5.780	5.800	5.590	0.170	3.030%	132.44万	0.00亿	0.000%
2026-07-22	5.540	5.610	5.640	5.460	0.140	2.559%	135.96万	0.00亿	0.000%
2026-07-21	5.480	5.470	5.580	5.430	-0.110	-1.971%	124.69万	0.00亿	0.000%
2026-07-20	5.380	5.580	5.630	5.370	0.310	5.882%	171.44万	0.00亿	0.000%
2026-07-17	5.390	5.270	5.450	5.260	-0.077	-1.440%	105.77万	0.00亿	0.000%
2026-07-16	5.457	5.347	5.577	5.317	-0.140	-2.551%	99.98万	0.00亿	0.000%
2026-07-15	5.337	5.487	5.547	5.277	0.090	1.668%	130.10万	0.00亿	0.000%
2026-07-14	5.227	5.397	5.427	5.197	0.270	5.266%	162.33万	0.00亿	0.000%
2026-07-13	5.257	5.127	5.327	5.107	-0.040	-0.774%	110.17万	0.00亿	0.000%
2026-07-10	5.027	5.167	5.207	4.927	0.060	1.175%	102.41万	0.00亿	0.000%
2026-07-09	5.137	5.107	5.217	5.057	0.020	0.393%	101.36万	0.00亿	0.000%
2026-07-08	5.157	5.087	5.197	5.057	0.010	0.197%	89.16万	0.00亿	0.000%
2026-07-07	5.287	5.077	5.327	5.067	-0.230	-4.334%	104.62万	0.00亿	0.000%
2026-07-06	5.107	5.307	5.337	5.027	0.190	3.713%	156.48万	0.00亿	0.000%
2026-07-03	5.097	5.117	5.187	5.087	0.030	0.590%	100.81万	0.00亿	0.000%
2026-07-02	5.007	5.087	5.187	4.977	0.020	0.395%	124.48万	0.00亿	0.000%
2026-07-01	4.847	5.067	5.127	4.837	0.190	3.896%	154.93万	0.00亿	0.000%
2026-06-30	5.037	4.877	5.157	4.847	0.110	2.308%	220.59万	0.00亿	0.000%
2026-06-29	4.727	4.767	4.787	4.587	0.110	2.362%	109.46万	0.00亿	0.000%
2026-06-26	4.837	4.657	4.837	4.607	-0.130	-2.716%	109.92万	0.00亿	0.000%
2026-06-25	4.837	4.787	4.927	4.707	-0.100	-2.046%	144.83万	0.00亿	0.000%
2026-06-24	5.057	4.887	5.057	4.887	-0.190	-3.742%	134.73万	0.00亿	0.000%
2026-06-23	5.137	5.077	5.267	5.037	-0.100	-1.932%	100.26万	0.00亿	0.000%
2026-06-22	5.207	5.177	5.207	5.027	0.060	1.173%	121.26万	0.00亿	0.000%
2026-06-18	5.287	5.117	5.317	5.087	-0.220	-4.122%	163.54万	0.00亿	0.000%
2026-06-17	5.487	5.337	5.487	5.287	-0.200	-3.612%	146.46万	0.00亿	0.000%
2026-06-16	5.937	5.537	5.937	5.517	-0.450	-7.516%	258.46万	0.00亿	0.000%
2026-06-15	6.327	5.987	6.327	5.927	-0.550	-8.414%	333.54万	0.00亿	0.000%
2026-06-12	6.167	6.537	6.567	6.147	0.270	4.308%	407.59万	0.00亿	0.000%
2026-06-11	6.017	6.267	6.307	5.987	0.310	5.204%	223.41万	0.00亿	0.000%
2026-06-10	6.067	5.957	6.167	5.847	-0.160	-2.616%	156.44万	0.00亿	0.000%
2026-06-09	6.377	6.117	6.537	6.037	-0.370	-5.704%	182.57万	0.00亿	0.000%
2026-06-08	6.627	6.487	6.837	6.447	-0.190	-2.846%	152.50万	0.00亿	0.000%
2026-06-05	6.577	6.677	6.877	6.537	0.040	0.603%	155.47万	0.00亿	0.000%
2026-06-04	6.587	6.637	6.727	6.437	-0.010	-0.150%	152.57万	0.00亿	0.000%
2026-06-03	6.497	6.647	6.667	6.407	0.110	1.683%	149.52万	0.00亿	0.000%
2026-06-02	6.687	6.537	6.727	6.467	-0.150	-2.243%	165.44万	0.00亿	0.000%
2026-06-01	6.367	6.687	6.737	6.297	0.440	7.043%	264.12万	0.00亿	0.000%
2026-05-29	6.257	6.247	6.317	6.197	-0.060	-0.951%	132.16万	0.00亿	0.000%
2026-05-28	6.077	6.307	6.417	6.077	0.230	3.785%	181.12万	0.00亿	0.000%
2026-05-27	6.127	6.077	6.227	5.987	-0.100	-1.619%	109.15万	0.00亿	0.000%
2026-05-26	6.057	6.177	6.197	5.937	0.070	1.146%	129.04万	0.00亿	0.000%
2026-05-25	5.937	6.107	6.257	5.927	0.200	3.386%	199.71万	0.00亿	0.000%
2026-05-22	6.137	5.907	6.147	5.837	-0.240	-3.904%	178.49万	0.00亿	0.000%
2026-05-21	6.267	6.147	6.307	6.137	-0.280	-4.357%	152.39万	0.00亿	0.000%
2026-05-20	6.297	6.427	6.467	6.277	0.100	1.581%	127.26万	0.00亿	0.000%
2026-05-19	6.397	6.327	6.397	6.217	-0.160	-2.466%	116.06万	0.00亿	0.000%
2026-05-18	6.427	6.487	6.527	6.247	0.150	2.367%	185.66万	0.00亿	0.000%
2026-05-15	6.097	6.337	6.477	6.067	0.230	3.766%	241.80万	0.00亿	0.000%
2026-05-14	6.097	6.107	6.187	5.997	-0.030	-0.489%	126.45万	0.00亿	0.000%
2026-05-13	6.147	6.137	6.307	6.097	0.010	0.163%	157.73万	0.00亿	0.000%
2026-05-12	6.227	6.127	6.247	6.037	-0.090	-1.448%	123.34万	0.00亿	0.000%
2026-05-11	6.107	6.217	6.297	6.097	0.150	2.472%	175.00万	0.00亿	0.000%
2026-05-08	6.217	6.067	6.287	6.057	-0.030	-0.492%	165.43万	0.00亿	0.000%
2026-05-07	6.447	6.097	6.457	6.067	-0.520	-7.859%	250.13万	0.00亿	0.000%
2026-05-06	6.587	6.617	6.647	6.457	-0.070	-1.047%	141.93万	0.00亿	0.000%
2026-04-30	6.647	6.687	6.767	6.627	0.110	1.672%	190.89万	0.00亿	0.000%
2026-04-29	6.437	6.577	6.627	6.407	0.140	2.175%	197.08万	0.00亿	0.000%
2026-04-28	6.157	6.437	6.457	6.127	0.260	4.209%	244.28万	0.00亿	0.000%
2026-04-27	5.967	6.177	6.267	5.957	0.240	4.042%	305.16万	0.00亿	0.000%
2026-04-24	5.987	5.937	6.167	5.877	-0.590	-9.039%	437.47万	0.00亿	0.000%
2026-04-23	6.207	6.527	6.587	6.207	0.330	5.325%	347.74万	0.00亿	0.000%
2026-04-22	6.187	6.197	6.227	6.127	0.030	0.486%	118.28万	0.00亿	0.000%
2026-04-21	6.037	6.167	6.207	6.027	0.090	1.481%	147.57万	0.00亿	0.000%
2026-04-20	6.107	6.077	6.167	6.037	-0.010	-0.164%	117.22万	0.00亿	0.000%
2026-04-17	6.277	6.087	6.287	6.037	-0.170	-2.717%	185.94万	0.00亿	0.000%
2026-04-16	6.267	6.257	6.287	6.197	-0.050	-0.793%	108.31万	0.00亿	0.000%
2026-04-15	6.407	6.307	6.407	6.257	-0.220	-3.371%	168.83万	0.00亿	0.000%
2026-04-14	6.607	6.527	6.627	6.477	-0.190	-2.829%	169.69万	0.00亿	0.000%
2026-04-13	6.617	6.717	6.777	6.397	0.000	0.000%	256.34万	0.00亿	0.000%
2026-04-10	6.397	6.477	6.527	6.367	0.000	0.000%	154.59万	0.00亿	0.000%
2026-04-09	6.387	6.517	6.537	6.317	0.000	0.000%	307.12万	0.00亿	0.000%
2026-04-08	6.357	6.257	6.437	6.227	0.000	0.000%	448.98万	0.00亿	0.000%
2026-04-07	6.387	6.927	6.997	6.337	0.000	0.000%	286.64万	0.00亿	0.000%
2026-04-03	6.627	6.387	6.647	6.337	0.000	0.000%	163.01万	0.00亿	0.000%
2026-04-02	6.487	6.617	6.667	6.487	0.000	0.000%	205.60万	0.00亿	0.000%
2026-04-01	6.497	6.417	6.627	6.397	0.000	0.000%	214.67万	0.00亿	0.000%