| 股票名称 | 代码 000096 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 广聚能源 | 2025-02-12 三 | 12.25 | 12.26 | 12.44 | 12.44 | 12.10 | 1.47% | 1.56% | 79681 | 9771万 | 63.55 | 65.68 | 69.25 | 2 | 广聚能源 | 2025-02-11 二 | 12.19 | 12.18 | 12.26 | 12.35 | 12.03 | 0.66% | 1.48% | 75829 | 9241万 | 62.63 | 64.73 | 68.24 | 3 | 广聚能源 | 2025-02-10 一 | 11.95 | 11.98 | 12.18 | 12.19 | 11.88 | 1.67% | 1.67% | 85528 | 10308万 | 62.22 | 64.31 | 67.8 | 4 | 广聚能源 | 2025-02-07 五 | 11.77 | 11.77 | 11.98 | 12.26 | 11.71 | 1.78% | 1.74% | 88995 | 10715万 | 61.2 | 63.25 | 66.69 | 5 | 广聚能源 | 2025-02-06 四 | 11.85 | 11.92 | 11.77 | 12.03 | 11.51 | -1.26% | 1.78% | 91170 | 10674万 | 60.13 | 62.15 | 65.52 | 6 | 广聚能源 | 2025-02-05 三 | 11.78 | 11.71 | 11.92 | 12.02 | 11.56 | 1.79% | 1.55% | 79388 | 9349万 | 60.89 | 62.94 | 66.35 | 7 | 广聚能源 | 2025-01-27 一 | 11.34 | 11.33 | 11.71 | 12.18 | 11.33 | 3.35% | 1.76% | 89980 | 10678万 | 59.82 | 61.83 | 65.18 | 8 | 广聚能源 | 2025-01-24 五 | 11.95 | 11.85 | 11.33 | 11.95 | 11.27 | -4.39% | 1.87% | 95673 | 10922万 | 57.88 | 59.82 | 63.07 | 9 | 广聚能源 | 2025-01-23 四 | 11.60 | 11.60 | 11.85 | 12.15 | 11.60 | 2.16% | 1.61% | 82223 | 9839万 | 60.54 | 62.57 | 65.96 | 10 | 广聚能源 | 2025-01-22 三 | 11.88 | 11.91 | 11.60 | 11.90 | 11.54 | -2.60% | 1.46% | 74385 | 8725万 | 59.26 | 61.25 | 64.57 | 11 | 广聚能源 | 2025-01-21 二 | 11.88 | 11.83 | 11.91 | 12.03 | 11.49 | 0.68% | 1.61% | 82267 | 9620万 | 60.84 | 62.88 | 66.3 | 12 | 广聚能源 | 2025-01-20 一 | 11.89 | 11.91 | 11.83 | 12.08 | 11.76 | -0.67% | 1.40% | 71486 | 8501万 | 60.43 | 62.46 | 65.85 | 13 | 广聚能源 | 2025-01-17 五 | 12.03 | 12.03 | 11.91 | 12.09 | 11.75 | -1.00% | 1.74% | 88884 | 10563万 | 60.84 | 62.88 | 66.3 | 14 | 广聚能源 | 2025-01-16 四 | 12.10 | 12.06 | 12.03 | 12.15 | 11.79 | -0.25% | 1.77% | 90612 | 10879万 | 61.46 | 63.52 | 66.96 | 15 | 广聚能源 | 2025-01-15 三 | 11.76 | 11.83 | 12.06 | 12.30 | 11.72 | 1.94% | 1.69% | 86191 | 10386万 | 61.61 | 63.68 | 67.13 | 16 | 广聚能源 | 2025-01-14 二 | 11.42 | 11.42 | 11.83 | 11.87 | 11.33 | 3.59% | 1.90% | 97161 | 11360万 | 60.43 | 62.46 | 65.85 | 17 | 广聚能源 | 2025-01-13 一 | 11.86 | 11.85 | 11.42 | 11.96 | 11.31 | -3.63% | 1.58% | 80662 | 9372万 | 58.34 | 60.3 | 63.57 | 18 | 广聚能源 | 2025-01-10 五 | 11.71 | 11.73 | 11.85 | 12.07 | 11.60 | 1.02% | 1.67% | 85472 | 10176万 | 60.54 | 62.57 | 65.96 | 19 | 广聚能源 | 2025-01-09 四 | 11.97 | 12.01 | 11.73 | 12.22 | 11.70 | -2.33% | 1.65% | 84405 | 10031万 | 59.92 | 61.93 | 65.29 | 20 | 广聚能源 | 2025-01-08 三 | 11.94 | 11.94 | 12.01 | 12.23 | 11.62 | 0.59% | 1.76% | 89849 | 10702万 | 61.35 | 63.41 | 66.85 | 21 | 广聚能源 | 2025-01-07 二 | 11.42 | 11.35 | 11.94 | 11.95 | 11.27 | 5.20% | 1.92% | 98031 | 11322万 | 61 | 63.04 | 66.46 | 22 | 广聚能源 | 2025-01-06 一 | 11.41 | 11.41 | 11.35 | 11.65 | 10.94 | -0.53% | 1.68% | 85953 | 9750万 | 57.98 | 59.93 | 63.18 | 23 | 广聚能源 | 2025-01-03 五 | 11.92 | 11.92 | 11.41 | 11.95 | 11.32 | -4.28% | 1.71% | 87134 | 10170万 | 58.29 | 60.24 | 63.51 | 24 | 广聚能源 | 2025-01-02 四 | 12.25 | 12.26 | 11.92 | 12.40 | 11.77 | -2.77% | 1.83% | 93478 | 11361万 | 60.89 | 62.94 | 66.35 | 25 | 广聚能源 | 2024-12-31 二 | 12.28 | 12.28 | 12.26 | 12.75 | 12.24 | -0.16% | 1.67% | 85525 | 10676万 | 62.63 | 64.73 | 68.24 | 26 | 广聚能源 | 2024-12-30 一 | 12.77 | 12.78 | 12.28 | 12.77 | 12.22 | -3.91% | 1.86% | 94959 | 11758万 | 62.73 | 64.84 | 68.36 | 27 | 广聚能源 | 2024-12-27 五 | 12.08 | 12.08 | 12.78 | 12.97 | 12.07 | 5.79% | 1.80% | 92137 | 11671万 | 65.29 | 67.48 | 71.14 | 28 | 广聚能源 | 2024-12-26 四 | 11.71 | 11.82 | 12.08 | 12.24 | 11.69 | 2.20% | 1.81% | 92610 | 11086万 | 61.71 | 63.78 | 67.24 | 29 | 广聚能源 | 2024-12-25 三 | 12.42 | 12.45 | 11.82 | 12.43 | 11.71 | -5.06% | 1.65% | 84123 | 10037万 | 60.38 | 62.41 | 65.8 | 30 | 广聚能源 | 2024-12-24 二 | 12.13 | 12.12 | 12.45 | 12.48 | 12.01 | 2.72% | 1.52% | 77797 | 9574万 | 63.6 | 65.74 | 69.3 | 31 | 广聚能源 | 2024-12-23 一 | 12.71 | 12.72 | 12.12 | 12.86 | 12.06 | -4.72% | 1.60% | 81972 | 10192万 | 61.91 | 63.99 | 67.47 | 32 | 广聚能源 | 2024-12-20 五 | 12.28 | 12.30 | 12.72 | 12.74 | 12.11 | 3.41% | 1.65% | 84393 | 10591万 | 64.98 | 67.16 | 70.81 | 33 | 广聚能源 | 2024-12-19 四 | 12.76 | 12.88 | 12.30 | 12.97 | 12.30 | -4.50% | 1.57% | 80353 | 10010万 | 62.83 | 64.94 | 68.47 | 34 | 广聚能源 | 2024-12-18 三 | 12.96 | 12.90 | 12.88 | 13.05 | 12.58 | -0.16% | 1.80% | 91886 | 11692万 | 65.8 | 68.01 | 71.7 | 35 | 广聚能源 | 2024-12-17 二 | 13.26 | 13.26 | 12.90 | 13.44 | 12.74 | -2.71% | 2.16% | 110250 | 14300万 | 65.9 | 68.11 | 71.81 | 36 | 广聚能源 | 2024-12-16 一 | 12.50 | 12.52 | 13.26 | 13.50 | 12.50 | 5.91% | 2.53% | 129290 | 17029万 | 67.74 | 70.01 | 73.81 | 37 | 广聚能源 | 2024-12-13 五 | 12.89 | 12.97 | 12.52 | 12.90 | 12.50 | -3.47% | 1.45% | 73952 | 9376万 | 63.96 | 66.11 | 69.69 | 38 | 广聚能源 | 2024-12-12 四 | 12.64 | 12.60 | 12.97 | 13.04 | 12.60 | 2.94% | 1.63% | 83302 | 10728万 | 66.26 | 68.48 | 72.2 | 39 | 广聚能源 | 2024-12-11 三 | 12.51 | 12.62 | 12.60 | 12.68 | 12.45 | -0.16% | 1.41% | 71988 | 9042万 | 64.37 | 66.53 | 70.14 | 40 | 广聚能源 | 2024-12-10 二 | 13.07 | 12.84 | 12.62 | 13.28 | 12.60 | -1.71% | 1.58% | 80499 | 10337万 | 64.47 | 66.63 | 70.25 | 41 | 广聚能源 | 2024-12-09 一 | 12.72 | 12.64 | 12.84 | 12.88 | 12.48 | 1.58% | 1.66% | 84722 | 10780万 | 65.59 | 67.8 | 71.47 | 42 | 广聚能源 | 2024-12-06 五 | 12.58 | 12.66 | 12.64 | 12.84 | 12.51 | -0.16% | 1.59% | 81060 | 10254万 | 64.57 | 66.74 | 70.36 | 43 | 广聚能源 | 2024-12-05 四 | 12.44 | 12.47 | 12.66 | 12.77 | 12.29 | 1.52% | 1.58% | 80508 | 10060万 | 64.67 | 66.84 | 70.47 | 44 | 广聚能源 | 2024-12-04 三 | 12.62 | 12.60 | 12.47 | 12.67 | 12.37 | -1.03% | 1.77% | 90364 | 11336万 | 63.7 | 65.84 | 69.41 | 45 | 广聚能源 | 2024-12-03 二 | 13.10 | 13.05 | 12.60 | 13.15 | 12.41 | -3.45% | 1.92% | 97995 | 12419万 | 64.37 | 66.53 | 70.14 | 46 | 广聚能源 | 2024-12-02 一 | 12.53 | 12.52 | 13.05 | 13.15 | 12.48 | 4.23% | 2.30% | 117377 | 15152万 | 66.67 | 68.9 | 72.64 | 47 | 广聚能源 | 2024-11-29 五 | 13.04 | 12.96 | 12.52 | 13.06 | 12.46 | -3.40% | 1.41% | 72152 | 9163万 | 63.96 | 66.11 | 69.69 | 48 | 广聚能源 | 2024-11-28 四 | 12.85 | 12.81 | 12.96 | 13.10 | 12.71 | 1.17% | 1.42% | 72348 | 9382万 | 66.21 | 68.43 | 72.14 | 49 | 广聚能源 | 2024-11-27 三 | 12.41 | 12.52 | 12.81 | 12.85 | 12.25 | 2.32% | 1.41% | 71993 | 9021万 | 65.44 | 67.64 | 71.31 | 50 | 广聚能源 | 2024-11-26 二 | 12.72 | 12.69 | 12.52 | 12.72 | 12.47 | -1.34% | 1.24% | 63311 | 7946万 | 63.96 | 66.11 | 69.69 | 51 | 广聚能源 | 2024-11-25 一 | 12.40 | 12.39 | 12.69 | 12.82 | 12.36 | 2.42% | 1.41% | 72056 | 9092万 | 64.83 | 67 | 70.64 | 52 | 广聚能源 | 2024-11-22 五 | 12.94 | 12.95 | 12.39 | 13.03 | 12.36 | -4.32% | 1.32% | 67557 | 8644万 | 63.29 | 65.42 | 68.97 | 53 | 广聚能源 | 2024-11-21 四 | 12.86 | 12.99 | 12.95 | 13.06 | 12.77 | -0.31% | 1.30% | 66514 | 8600万 | 66.15 | 68.38 | 72.09 | 54 | 广聚能源 | 2024-11-20 三 | 12.78 | 12.84 | 12.99 | 13.05 | 12.72 | 1.17% | 1.25% | 63677 | 8232万 | 66.36 | 68.59 | 72.31 | 55 | 广聚能源 | 2024-11-19 二 | 12.40 | 12.40 | 12.84 | 12.84 | 12.20 | 3.55% | 1.39% | 70989 | 8830万 | 65.59 | 67.8 | 71.47 | 56 | 广聚能源 | 2024-11-18 一 | 12.76 | 12.76 | 12.40 | 12.84 | 12.21 | -2.82% | 1.34% | 68426 | 8655万 | 63.35 | 65.47 | 69.02 | 57 | 广聚能源 | 2024-11-15 五 | 12.71 | 12.83 | 12.76 | 13.07 | 12.71 | -0.55% | 1.48% | 75834 | 9807万 | 65.18 | 67.37 | 71.03 | 58 | 广聚能源 | 2024-11-14 四 | 12.96 | 12.97 | 12.83 | 13.05 | 12.81 | -1.08% | 1.23% | 63014 | 8136万 | 65.54 | 67.74 | 71.42 | 59 | 广聚能源 | 2024-11-13 三 | 12.79 | 12.80 | 12.97 | 13.08 | 12.66 | 1.33% | 1.41% | 72096 | 9317万 | 66.26 | 68.48 | 72.2 | 60 | 广聚能源 | 2024-11-12 二 | 13.02 | 12.98 | 12.80 | 13.15 | 12.75 | -1.39% | 1.47% | 74965 | 9698万 | 65.39 | 67.58 | 71.25 | 61 | 广聚能源 | 2024-11-11 一 | 12.83 | 12.98 | 12.98 | 13.01 | 12.70 | 0.00% | 1.23% | 62721 | 8074万 | 66.31 | 68.53 | 72.25 | 62 | 广聚能源 | 2024-11-08 五 | 12.63 | 12.57 | 12.98 | 13.06 | 12.56 | 3.26% | 1.46% | 74457 | 9624万 | 66.31 | 68.53 | 72.25 | 63 | 广聚能源 | 2024-11-07 四 | 12.67 | 12.67 | 12.57 | 12.79 | 12.36 | -0.79% | 1.33% | 68194 | 8591万 | 64.21 | 66.37 | 69.97 | 64 | 广聚能源 | 2024-11-06 三 | 12.69 | 12.61 | 12.67 | 13.18 | 12.36 | 0.48% | 1.68% | 85803 | 10996万 | 64.72 | 66.9 | 70.53 | 65 | 广聚能源 | 2024-11-05 二 | 12.37 | 12.39 | 12.61 | 12.98 | 12.36 | 1.78% | 1.64% | 83757 | 10636万 | 64.42 | 66.58 | 70.19 | 66 | 广聚能源 | 2024-11-04 一 | 11.99 | 11.99 | 12.39 | 12.45 | 11.97 | 3.34% | 1.60% | 81693 | 9937万 | 63.29 | 65.42 | 68.97 | 67 | 广聚能源 | 2024-11-01 五 | 12.22 | 12.15 | 11.99 | 12.36 | 11.50 | -1.32% | 1.73% | 88469 | 10641万 | 61.25 | 63.31 | 66.74 | 68 | 广聚能源 | 2024-10-31 四 | 12.20 | 12.20 | 12.15 | 12.30 | 11.93 | -0.41% | 1.53% | 78336 | 9468万 | 62.07 | 64.15 | 67.63 | 69 | 广聚能源 | 2024-10-30 三 | 11.92 | 11.90 | 12.20 | 12.36 | 11.92 | 2.52% | 1.98% | 101154 | 12202万 | 62.32 | 64.42 | 67.91 | 70 | 广聚能源 | 2024-10-29 二 | 12.04 | 12.04 | 11.90 | 12.09 | 11.71 | -1.16% | 1.58% | 80644 | 9627万 | 60.79 | 62.83 | 74.73 | 71 | 广聚能源 | 2024-10-28 一 | 11.50 | 11.50 | 12.04 | 12.09 | 11.34 | 4.70% | 1.65% | 84327 | 9897万 | 61.51 | 63.57 | 75.61 | 72 | 广聚能源 | 2024-10-25 五 | 11.48 | 11.26 | 11.50 | 11.69 | 11.29 | 2.13% | 1.59% | 81000 | 9297万 | 58.75 | 60.72 | 72.22 | 73 | 广聚能源 | 2024-10-24 四 | 11.68 | 11.69 | 11.26 | 11.68 | 11.18 | -3.68% | 1.61% | 82357 | 9389万 | 57.52 | 59.45 | 70.71 | 74 | 广聚能源 | 2024-10-23 三 | 11.15 | 11.15 | 11.69 | 11.98 | 11.09 | 4.84% | 1.88% | 96040 | 11171万 | 59.72 | 61.72 | 73.41 | 75 | 广聚能源 | 2024-10-22 二 | 11.20 | 10.90 | 11.15 | 11.44 | 10.98 | 2.29% | 1.94% | 99139 | 11147万 | 56.96 | 58.87 | 70.02 | 76 | 广聚能源 | 2024-10-21 一 | 10.11 | 10.04 | 10.90 | 10.99 | 10.06 | 8.57% | 1.71% | 87409 | 9291万 | 55.68 | 57.55 | 68.45 | 77 | 广聚能源 | 2024-10-18 五 | 9.80 | 9.76 | 10.04 | 10.14 | 9.66 | 2.87% | 1.44% | 73460 | 7266万 | 51.29 | 53.01 | 63.05 | 78 | 广聚能源 | 2024-10-17 四 | 9.65 | 9.63 | 9.76 | 9.87 | 9.61 | 1.35% | 1.50% | 76429 | 7446万 | 49.86 | 51.53 | 61.29 | 79 | 广聚能源 | 2024-10-16 三 | 9.47 | 9.49 | 9.63 | 9.83 | 9.45 | 1.48% | 1.35% | 68901 | 6674万 | 49.19 | 50.85 | 60.48 | 80 | 广聚能源 | 2024-10-15 二 | 9.44 | 9.50 | 9.49 | 9.79 | 9.37 | -0.11% | 1.14% | 58242 | 5600万 | 48.48 | 50.11 | 59.6 | 81 | 广聚能源 | 2024-10-14 一 | 9.32 | 9.29 | 9.50 | 9.57 | 9.28 | 2.26% | 1.20% | 61361 | 5790万 | 48.53 | 50.16 | 59.66 | 82 | 广聚能源 | 2024-10-11 五 | 9.45 | 9.46 | 9.29 | 9.64 | 9.22 | -1.80% | 1.16% | 59211 | 5576万 | 47.46 | 49.05 | 58.34 | 83 | 广聚能源 | 2024-10-10 四 | 9.44 | 9.36 | 9.46 | 9.66 | 9.25 | 1.07% | 1.29% | 65881 | 6272万 | 48.33 | 49.95 | 59.41 | 84 | 广聚能源 | 2024-10-09 三 | 10.22 | 10.37 | 9.36 | 10.27 | 9.33 | -9.74% | 1.56% | 79677 | 7656万 | 47.82 | 49.42 | 58.78 | 85 | 广聚能源 | 2024-10-08 二 | 10.86 | 9.88 | 10.37 | 10.87 | 9.88 | 4.96% | 2.22% | 113287 | 11726万 | 52.97 | 54.75 | 65.12 | 86 | 广聚能源 | 2024-09-30 一 | 9.50 | 9.22 | 9.88 | 9.93 | 9.26 | 7.16% | 1.89% | 96460 | 9231万 | 50.47 | 52.17 | 62.05 | 87 | 广聚能源 | 2024-09-27 五 | 8.97 | 8.92 | 9.22 | 9.33 | 8.97 | 3.36% | 1.47% | 75108 | 6885万 | 47.1 | 48.68 | 57.9 | 88 | 广聚能源 | 2024-09-26 四 | 8.82 | 8.83 | 8.92 | 8.92 | 8.71 | 1.02% | 1.73% | 88433 | 7807万 | 45.57 | 47.1 | 56.02 | 89 | 广聚能源 | 2024-09-25 三 | 9.01 | 8.89 | 8.83 | 9.01 | 8.77 | -0.67% | 1.28% | 65139 | 5802万 | 45.11 | 46.62 | 55.45 | 90 | 广聚能源 | 2024-09-24 二 | 8.84 | 8.84 | 8.89 | 9.05 | 8.76 | 0.57% | 1.27% | 64869 | 5781万 | 45.41 | 46.94 | 55.83 | 91 | 广聚能源 | 2024-09-23 一 | 8.46 | 8.45 | 8.84 | 8.85 | 8.42 | 4.62% | 1.27% | 65100 | 5658万 | 45.16 | 46.68 | 55.51 | 92 | 广聚能源 | 2024-09-20 五 | 8.57 | 8.61 | 8.45 | 8.63 | 8.44 | -1.86% | 1.36% | 69443 | 5942万 | 43.17 | 44.62 | 53.06 | 93 | 广聚能源 | 2024-09-19 四 | 8.37 | 8.35 | 8.61 | 8.63 | 8.32 | 3.11% | 1.64% | 83700 | 7131万 | 43.98 | 45.46 | 54.07 | 94 | 广聚能源 | 2024-09-18 三 | 8.64 | 8.60 | 8.35 | 8.64 | 8.30 | -2.91% | 1.25% | 64024 | 5384万 | 42.66 | 44.09 | 52.44 | 95 | 广聚能源 | 2024-09-13 五 | 8.75 | 8.71 | 8.60 | 8.82 | 8.58 | -1.26% | 1.19% | 60541 | 5265万 | 43.93 | 45.41 | 54.01 | 96 | 广聚能源 | 2024-09-12 四 | 8.64 | 8.59 | 8.71 | 8.85 | 8.53 | 1.40% | 1.25% | 63701 | 5588万 | 44.49 | 45.99 | 54.7 | 97 | 广聚能源 | 2024-09-11 三 | 8.80 | 8.76 | 8.59 | 8.80 | 8.50 | -1.94% | 1.38% | 70689 | 6072万 | 43.88 | 45.36 | 53.94 | 98 | 广聚能源 | 2024-09-10 二 | 8.60 | 8.51 | 8.76 | 8.85 | 8.51 | 2.94% | 1.39% | 70832 | 6168万 | 44.75 | 46.25 | 55.01 | 99 | 广聚能源 | 2024-09-09 一 | 8.70 | 8.75 | 8.51 | 8.74 | 8.43 | -2.74% | 1.31% | 67124 | 5748万 | 43.47 | 44.93 | 53.44 | 100 | 广聚能源 | 2024-09-06 五 | 8.89 | 8.88 | 8.75 | 8.96 | 8.73 | -1.46% | 1.12% | 57167 | 5054万 | 44.7 | 46.2 | 54.95 | 101 | 广聚能源 | 2024-09-05 四 | 8.86 | 8.83 | 8.88 | 8.93 | 8.76 | 0.57% | 1.15% | 58682 | 5197万 | 45.36 | 46.89 | 55.77 | 102 | 广聚能源 | 2024-09-04 三 | 8.88 | 8.95 | 8.83 | 8.98 | 8.68 | -1.34% | 1.18% | 60263 | 5315万 | 45.11 | 46.62 | 55.45 | 103 | 广聚能源 | 2024-09-03 二 | 8.75 | 8.70 | 8.95 | 9.14 | 8.69 | 2.87% | 1.33% | 68045 | 6066万 | 45.72 | 47.26 | 56.2 | 104 | 广聚能源 | 2024-09-02 一 | 8.88 | 8.84 | 8.70 | 8.93 | 8.61 | -1.58% | 1.31% | 67077 | 5842万 | 44.44 | 45.94 | 54.63 | 105 | 广聚能源 | 2024-08-30 五 | 8.85 | 8.95 | 8.84 | 9.03 | 8.80 | -1.23% | 1.33% | 68152 | 6099万 | 45.16 | 46.68 | 55.51 | 106 | 广聚能源 | 2024-08-29 四 | 8.76 | 8.86 | 8.95 | 9.07 | 8.65 | 1.02% | 1.31% | 66788 | 5950万 | 45.72 | 47.26 | 56.2 | 107 | 广聚能源 | 2024-08-28 三 | 8.75 | 8.80 | 8.86 | 9.07 | 8.70 | 0.68% | 1.17% | 59901 | 5327万 | 45.26 | 46.78 | 55.64 | 108 | 广聚能源 | 2024-08-27 二 | 9.39 | 9.39 | 8.80 | 9.52 | 8.75 | -6.28% | 1.35% | 68758 | 6258万 | 44.95 | 46.46 | 55.26 | 109 | 广聚能源 | 2024-08-26 一 | 9.20 | 9.21 | 9.39 | 9.41 | 9.16 | 1.95% | 1.14% | 58337 | 5420万 | 47.97 | 49.58 | 58.35 | 110 | 广聚能源 | 2024-08-23 五 | 9.31 | 9.22 | 9.21 | 9.31 | 9.03 | -0.11% | 1.09% | 55679 | 5086万 | 47.05 | 48.63 | 57.23 | 111 | 广聚能源 | 2024-08-22 四 | 9.42 | 9.45 | 9.22 | 9.54 | 9.17 | -2.43% | 1.16% | 59092 | 5560万 | 47.1 | 48.68 | 57.29 | 112 | 广聚能源 | 2024-08-21 三 | 9.35 | 9.44 | 9.45 | 9.57 | 9.35 | 0.11% | 1.07% | 54454 | 5168万 | 48.28 | 49.9 | 58.72 | 113 | 广聚能源 | 2024-08-20 二 | 9.66 | 9.64 | 9.44 | 9.70 | 9.36 | -2.07% | 1.05% | 53855 | 5112万 | 48.22 | 49.84 | 58.66 | 114 | 广聚能源 | 2024-08-19 一 | 9.63 | 9.63 | 9.64 | 9.76 | 9.58 | 0.10% | 0.82% | 41702 | 4043万 | 49.25 | 50.9 | 59.9 | 115 | 广聚能源 | 2024-08-16 五 | 9.80 | 9.83 | 9.68 | 9.98 | 9.61 | -1.53% | 0.73% | 37326 | 3673万 | 49.45 | 51.11 | 60.15 | 116 | 广聚能源 | 2024-08-15 四 | 9.70 | 9.76 | 9.83 | 9.85 | 9.63 | 0.72% | 0.86% | 44002 | 4297万 | 50.22 | 51.9 | 61.08 | 117 | 广聚能源 | 2024-08-14 三 | 9.60 | 9.68 | 9.76 | 9.82 | 9.60 | 0.83% | 0.88% | 45202 | 4411万 | 49.86 | 51.53 | 60.65 | 118 | 广聚能源 | 2024-08-13 二 | 9.73 | 9.73 | 9.68 | 9.84 | 9.59 | -0.51% | 0.80% | 40792 | 3962万 | 49.45 | 51.11 | 60.15 | 119 | 广聚能源 | 2024-08-12 一 | 9.75 | 9.76 | 9.73 | 9.85 | 9.66 | -0.31% | 0.95% | 48780 | 4759万 | 49.71 | 51.37 | 60.46 | 120 | 广聚能源 | 2024-08-09 五 | 9.68 | 9.74 | 9.76 | 9.88 | 9.67 | 0.21% | 0.63% | 32063 | 3135万 | 49.86 | 51.53 | 60.65 | 121 | 广聚能源 | 2024-08-08 四 | 9.79 | 9.77 | 9.74 | 9.84 | 9.65 | -0.31% | 0.70% | 35949 | 3501万 | 49.76 | 51.43 | 60.52 | 122 | 广聚能源 | 2024-08-07 三 | 9.63 | 9.63 | 9.77 | 9.85 | 9.58 | 1.45% | 0.88% | 44803 | 4370万 | 49.91 | 51.59 | 60.71 | 123 | 广聚能源 | 2024-08-06 二 | 9.42 | 9.39 | 9.63 | 9.63 | 9.33 | 2.56% | 1.13% | 57698 | 5497万 | 49.19 | 50.85 | 59.84 | 124 | 广聚能源 | 2024-08-05 一 | 9.45 | 9.49 | 9.39 | 9.74 | 9.35 | -1.05% | 1.10% | 56095 | 5354万 | 47.97 | 49.58 | 58.35 | 125 | 广聚能源 | 2024-08-02 五 | 9.46 | 9.50 | 9.49 | 9.65 | 9.42 | -0.11% | 1.03% | 52584 | 5012万 | 48.48 | 50.11 | 58.97 | 126 | 广聚能源 | 2024-08-01 四 | 9.47 | 9.48 | 9.50 | 9.66 | 9.46 | 0.21% | 1.05% | 53529 | 5125万 | 48.53 | 50.16 | 59.03 | 127 | 广聚能源 | 2024-07-31 三 | 9.25 | 9.20 | 9.48 | 9.58 | 9.16 | 3.04% | 1.20% | 61359 | 5758万 | 48.43 | 50.05 | 58.91 | 128 | 广聚能源 | 2024-07-30 二 | 9.04 | 9.09 | 9.20 | 9.26 | 9.01 | 1.21% | 1.09% | 55555 | 5096万 | 47 | 48.58 | 57.17 | 129 | 广聚能源 | 2024-07-29 一 | 9.23 | 9.22 | 9.09 | 9.35 | 9.06 | -1.41% | 1.10% | 56031 | 5123万 | 46.44 | 48 | 56.48 | 130 | 广聚能源 | 2024-07-26 五 | 8.92 | 8.91 | 9.22 | 9.28 | 8.88 | 3.48% | 1.25% | 63760 | 5814万 | 47.1 | 48.68 | 57.29 | 131 | 广聚能源 | 2024-07-25 四 | 8.96 | 8.94 | 8.91 | 8.97 | 8.77 | -0.34% | 1.12% | 57159 | 5071万 | 45.52 | 47.04 | 55.36 | 132 | 广聚能源 | 2024-07-24 三 | 9.06 | 9.06 | 8.94 | 9.06 | 8.71 | -1.32% | 1.17% | 59722 | 5307万 | 45.67 | 47.2 | 55.55 | 133 | 广聚能源 | 2024-07-23 二 | 9.20 | 9.20 | 9.06 | 9.31 | 9.05 | -1.52% | 1.13% | 57917 | 5347万 | 46.28 | 47.84 | 56.3 | 134 | 广聚能源 | 2024-07-22 一 | 9.36 | 9.36 | 9.20 | 9.36 | 9.16 | -1.71% | 1.12% | 57106 | 5271万 | 47 | 48.58 | 57.17 | 135 | 广聚能源 | 2024-07-19 五 | 9.28 | 9.32 | 9.36 | 9.45 | 9.22 | 0.43% | 1.14% | 58450 | 5458万 | 47.82 | 49.42 | 58.16 | 136 | 广聚能源 | 2024-07-18 四 | 9.32 | 9.28 | 9.32 | 9.35 | 9.05 | 0.43% | 1.18% | 60039 | 5531万 | 47.61 | 49.21 | 57.91 |
|
行情刷新 | 流通股东




 |