广汇能源
SH600256 Forward-adjusted MAIN
6.67
-0.01
(-0.15%)
Open
6.65
High
6.78
Low
6.62
Prev close
6.68
Amplitude
2.40%
Volume
7,722.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.77
MA10
6.84
MA20
6.88
MA60
6.11
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.65 | 6.78 | 6.62 | 6.67 | 7,722万 |
| 2 | 2026-09-29 | 6.76 | 6.82 | 6.57 | 6.68 | 15,858万 |
| 3 | 2026-09-28 | 6.81 | 6.89 | 6.70 | 6.80 | 10,434万 |
| 4 | 2026-09-24 | 6.90 | 6.97 | 6.79 | 6.82 | 8,084万 |
| 5 | 2026-09-23 | 6.95 | 7.02 | 6.83 | 6.86 | 7,294万 |
| 6 | 2026-09-22 | 7.00 | 7.07 | 6.81 | 7.00 | 12,283万 |
| 7 | 2026-09-21 | 6.78 | 7.08 | 6.70 | 7.07 | 16,801万 |
| 8 | 2026-09-18 | 6.79 | 6.89 | 6.69 | 6.72 | 12,703万 |
| 9 | 2026-09-17 | 6.85 | 6.89 | 6.71 | 6.85 | 10,554万 |
| 10 | 2026-09-16 | 6.88 | 6.95 | 6.73 | 6.89 | 10,941万 |
| 11 | 2026-09-15 | 6.93 | 7.02 | 6.80 | 6.85 | 9,282万 |
| 12 | 2026-09-14 | 7.05 | 7.11 | 6.84 | 6.89 | 13,752万 |
52W
Data range
4.59
65.1%
7.79
High/low over the last 250 trading days, and where the price sits.
← Stocks