广西能源（600310）历史行情
以下为广西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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.540 | 4.970 | 4.970 | 4.520 | 0.450 | 9.956% | 82.85万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.600 | 4.520 | 4.600 | 4.500 | -0.040 | -0.877% | 3,879.98万 | 1.76亿 | 2.647% |
| 2026-10-06 | 4.600 | 4.520 | 4.600 | 4.500 | -0.040 | -0.877% | 3,879.98万 | 1.76亿 | 2.647% |
| 2026-10-05 | 4.600 | 4.520 | 4.600 | 4.500 | -0.040 | -0.877% | 3,879.98万 | 1.76亿 | 2.647% |
| 2026-10-02 | 4.600 | 4.520 | 4.600 | 4.500 | -0.040 | -0.877% | 3,879.98万 | 1.76亿 | 2.647% |
| 2026-10-01 | 4.600 | 4.520 | 4.600 | 4.500 | -0.040 | -0.877% | 3,879.98万 | 1.76亿 | 2.647% |
| 2026-09-30 | 4.600 | 4.520 | 4.600 | 4.500 | -0.040 | -0.877% | 38.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.490 | 4.560 | 4.840 | 4.470 | 0.040 | 0.885% | 63.69万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.450 | 4.520 | 4.620 | 4.380 | 0.070 | 1.573% | 47.03万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.400 | 4.450 | 4.480 | 4.320 | 0.030 | 0.679% | 3,421.12万 | 1.52亿 | 2.334% |
| 2026-09-24 | 4.400 | 4.450 | 4.480 | 4.320 | 0.030 | 0.679% | 34.21万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.630 | 4.420 | 4.650 | 4.400 | -0.220 | -4.741% | 44.24万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.730 | 4.640 | 4.750 | 4.600 | -0.080 | -1.695% | 44.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.680 | 4.720 | 4.810 | 4.650 | 0.000 | 0.000% | 38.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.630 | 4.720 | 4.790 | 4.590 | 0.090 | 1.944% | 52.14万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.750 | 4.630 | 4.770 | 4.560 | -0.170 | -3.542% | 75.16万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.720 | 4.800 | 4.830 | 4.670 | 0.080 | 1.695% | 81.33万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.830 | 4.720 | 4.980 | 4.690 | -0.130 | -2.680% | 108.84万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.920 | 4.850 | 5.150 | 4.740 | -0.050 | -1.020% | 129.92万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.700 | 4.900 | 5.040 | 4.600 | 0.080 | 1.660% | 174.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.600 | 4.820 | 4.850 | 4.580 | 0.190 | 4.104% | 130.15万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.510 | 4.630 | 4.630 | 4.480 | 0.100 | 2.208% | 43.22万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.480 | 4.530 | 4.540 | 4.450 | 0.070 | 1.570% | 35.29万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.480 | 4.460 | 4.490 | 4.430 | -0.020 | -0.446% | 26.66万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.430 | 4.480 | 4.540 | 4.430 | 0.030 | 0.674% | 39.82万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.400 | 4.450 | 4.490 | 4.380 | 0.050 | 1.136% | 43.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.380 | 4.400 | 4.430 | 4.330 | 0.010 | 0.228% | 37.12万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.280 | 4.390 | 4.410 | 4.270 | 0.100 | 2.331% | 48.12万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.330 | 4.290 | 4.370 | 4.240 | -0.020 | -0.464% | 31.15万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.270 | 4.310 | 4.330 | 4.220 | 0.050 | 1.174% | 34.61万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.270 | 4.260 | 4.280 | 4.180 | -0.030 | -0.699% | 36.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.150 | 4.290 | 4.330 | 4.140 | 0.120 | 2.878% | 57.36万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.070 | 4.170 | 4.190 | 4.060 | 0.060 | 1.460% | 32.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.090 | 4.110 | 4.130 | 4.040 | 0.020 | 0.489% | 27.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.070 | 4.090 | 4.100 | 4.030 | -0.030 | -0.728% | 22.07万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.100 | 4.120 | 4.120 | 4.050 | 0.030 | 0.733% | 28.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.160 | 4.090 | 4.220 | 4.060 | -0.100 | -2.387% | 39.79万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.290 | 4.190 | 4.290 | 4.160 | -0.090 | -2.103% | 46.34万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.260 | 4.280 | 4.300 | 4.220 | -0.050 | -1.155% | 45.57万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.560 | 4.330 | 4.580 | 4.250 | -0.260 | -5.664% | 100.70万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.570 | 4.590 | 4.680 | 4.530 | 0.020 | 0.438% | 78.85万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.550 | 4.570 | 4.630 | 4.470 | 0.000 | 0.000% | 50.55万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.520 | 4.570 | 4.610 | 4.480 | 0.000 | 0.000% | 57.91万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.420 | 4.570 | 4.580 | 4.400 | 0.150 | 3.394% | 83.28万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.430 | 4.420 | 4.450 | 4.370 | -0.050 | -1.119% | 44.91万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.440 | 4.470 | 4.470 | 4.350 | 0.000 | 0.000% | 53.87万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.460 | 4.470 | 4.490 | 4.380 | 0.010 | 0.224% | 61.35万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.460 | 4.460 | 4.530 | 4.420 | 0.010 | 0.225% | 55.96万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.390 | 4.450 | 4.460 | 4.360 | 0.090 | 2.064% | 56.35万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.230 | 4.360 | 4.390 | 4.230 | 0.100 | 2.347% | 62.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.390 | 4.260 | 4.430 | 4.220 | -0.160 | -3.620% | 67.91万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.320 | 4.420 | 4.440 | 4.230 | 0.100 | 2.315% | 73.26万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.330 | 4.320 | 4.410 | 4.300 | -0.060 | -1.370% | 58.39万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.130 | 4.380 | 4.490 | 4.110 | 0.210 | 5.036% | 84.36万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.370 | 4.170 | 4.440 | 4.160 | -0.320 | -7.127% | 93.42万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.440 | 4.490 | 4.640 | 4.290 | -0.040 | -0.883% | 118.51万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.300 | 4.530 | 4.600 | 4.300 | 0.090 | 2.027% | 118.84万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.650 | 4.440 | 4.690 | 4.350 | -0.390 | -8.075% | 158.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.310 | 4.830 | 4.910 | 4.260 | 0.330 | 7.333% | 184.71万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.070 | 4.500 | 4.500 | 4.060 | 0.400 | 9.756% | 159.38万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.130 | 4.100 | 4.230 | 4.080 | -0.030 | -0.726% | 61.00万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.070 | 4.130 | 4.220 | 3.990 | 0.190 | 4.822% | 83.78万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.830 | 3.940 | 3.940 | 3.820 | 0.070 | 1.809% | 34.15万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.960 | 3.870 | 3.980 | 3.830 | -0.100 | -2.519% | 49.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.820 | 3.970 | 4.070 | 3.810 | 0.130 | 3.385% | 68.11万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.740 | 3.840 | 3.850 | 3.700 | 0.080 | 2.128% | 49.24万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.800 | 3.760 | 3.830 | 3.730 | -0.060 | -1.571% | 35.42万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.990 | 3.820 | 4.000 | 3.800 | -0.180 | -4.500% | 57.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.070 | 4.000 | 4.080 | 3.970 | -0.070 | -1.720% | 42.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.090 | 4.070 | 4.160 | 4.030 | -0.050 | -1.214% | 47.21万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.230 | 4.120 | 4.350 | 4.100 | -0.140 | -3.286% | 80.19万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.220 | 4.260 | 4.290 | 4.180 | 0.040 | 0.948% | 73.22万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.010 | 4.220 | 4.380 | 3.930 | 0.160 | 3.941% | 106.06万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.920 | 4.060 | 4.270 | 3.920 | 0.100 | 2.525% | 115.29万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.130 | 3.960 | 4.240 | 3.960 | -0.150 | -3.650% | 83.82万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.210 | 4.110 | 4.210 | 4.070 | -0.090 | -2.143% | 51.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.230 | 4.200 | 4.230 | 4.070 | -0.040 | -0.943% | 61.65万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.200 | 4.240 | 4.330 | 4.160 | -0.020 | -0.469% | 66.53万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.380 | 4.260 | 4.400 | 4.170 | -0.120 | -2.740% | 80.94万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.670 | 4.380 | 4.670 | 4.360 | -0.290 | -6.210% | 98.32万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.840 | 4.670 | 4.860 | 4.610 | -0.170 | -3.512% | 82.42万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.930 | 4.840 | 4.960 | 4.810 | -0.090 | -1.826% | 83.22万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.740 | 4.930 | 5.080 | 4.730 | 0.300 | 6.479% | 136.94万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.710 | 4.630 | 4.800 | 4.600 | -0.130 | -2.731% | 99.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.650 | 4.760 | 4.850 | 4.600 | 0.010 | 0.211% | 80.57万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.000 | 4.750 | 5.010 | 4.680 | -0.330 | -6.496% | 111.90万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.200 | 5.080 | 5.230 | 4.940 | -0.120 | -2.308% | 116.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.280 | 5.200 | 5.620 | 5.160 | -0.430 | -7.638% | 149.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.160 | 5.630 | 6.430 | 5.630 | -0.630 | -10.064% | 235.75万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.760 | 6.260 | 6.960 | 6.190 | -0.060 | -0.949% | 350.66万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.950 | 6.320 | 6.320 | 5.950 | 0.580 | 10.105% | 110.16万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.670 | 5.740 | 5.920 | 5.460 | -0.070 | -1.205% | 150.99万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.950 | 5.810 | 6.000 | 5.380 | -0.140 | -2.353% | 188.79万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.710 | 5.950 | 6.220 | 5.690 | 0.180 | 3.120% | 237.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.870 | 5.770 | 6.130 | 5.610 | -0.020 | -0.345% | 247.11万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.440 | 5.790 | 5.870 | 5.440 | 0.290 | 5.273% | 232.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.710 | 5.500 | 5.940 | 5.480 | -0.080 | -1.434% | 241.36万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.090 | 5.580 | 5.580 | 5.080 | 0.510 | 10.059% | 194.08万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.070 | 5.070 | 5.170 | 4.860 | -0.100 | -1.934% | 117.59万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.040 | 5.170 | 5.430 | 5.020 | 0.130 | 2.579% | 159.34万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.650 | 5.040 | 5.730 | 5.040 | -0.550 | -9.839% | 199.56万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.070 | 5.590 | 5.590 | 4.950 | 0.510 | 10.039% | 142.96万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.990 | 5.080 | 5.190 | 4.960 | 0.010 | 0.197% | 80.05万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.090 | 5.070 | 5.200 | 4.930 | -0.080 | -1.553% | 133.59万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.540 | 5.150 | 5.740 | 5.150 | -0.380 | -6.872% | 185.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.400 | 5.530 | 5.670 | 5.390 | 0.140 | 2.597% | 201.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.320 | 5.390 | 5.530 | 5.090 | 0.070 | 1.316% | 151.65万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.370 | 5.320 | 5.450 | 5.280 | 0.020 | 0.377% | 115.08万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.270 | 5.300 | 5.420 | 5.180 | 0.020 | 0.379% | 131.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.120 | 5.280 | 5.360 | 5.120 | 0.170 | 3.327% | 160.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.910 | 5.110 | 5.170 | 4.860 | 0.200 | 4.073% | 135.14万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.980 | 4.910 | 5.070 | 4.860 | -0.120 | -2.386% | 116.90万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.150 | 5.030 | 5.260 | 5.000 | -0.250 | -4.735% | 157.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.130 | 5.280 | 5.470 | 4.950 | 0.040 | 0.763% | 213.27万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.960 | 5.240 | 5.340 | 4.790 | 0.180 | 3.557% | 200.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.260 | 5.060 | 5.500 | 5.050 | -0.190 | -3.619% | 271.78万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.760 | 5.250 | 5.250 | 4.640 | 0.480 | 10.063% | 244.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.700 | 4.770 | 4.860 | 4.660 | 0.020 | 0.421% | 150.71万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.580 | 4.750 | 4.860 | 4.440 | 0.160 | 3.486% | 184.59万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.380 | 4.590 | 4.640 | 4.360 | 0.210 | 4.795% | 152.43万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.390 | 4.380 | 4.460 | 4.330 | 0.000 | 0.000% | 76.08万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.390 | 4.380 | 4.470 | 4.340 | -0.020 | -0.455% | 70.48万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.510 | 4.400 | 4.510 | 4.340 | -0.110 | -2.439% | 100.57万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.570 | 4.510 | 4.720 | 4.460 | -0.060 | -1.313% | 144.63万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.350 | 4.570 | 4.590 | 4.330 | 0.000 | 0.000% | 181.55万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.380 | 4.330 | 4.440 | 4.320 | 0.000 | 0.000% | 98.73万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.530 | 4.370 | 4.530 | 4.340 | 0.000 | 0.000% | 141.79万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.620 | 4.540 | 4.660 | 4.510 | 0.000 | 0.000% | 174.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.440 | 4.650 | 4.760 | 4.360 | 0.000 | 0.000% | 191.01万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.940 | 4.600 | 4.940 | 4.600 | 0.000 | 0.000% | 185.40万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.250 | 5.110 | 5.650 | 5.110 | 0.000 | 0.000% | 301.65万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.860 | 5.680 | 5.950 | 5.680 | 0.000 | 0.000% | 178.60万 | 0.00亿 | 0.000% |