长春燃气 sh.600333
5.88
-0.51%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.88 | 5.99 | 5.84 | 5.88 | -0.51% | 0.78 | 2.18% |
| 2026-05-21 | 5.98 | 6.14 | 5.87 | 5.91 | -2.80% | 1.53 | 4.19% |
| 2026-05-20 | 6.06 | 6.32 | 6.02 | 6.08 | +0.16% | 2.12 | 5.66% |
| 2026-05-19 | 5.96 | 6.08 | 5.90 | 6.07 | +1.00% | 1.33 | 3.63% |
| 2026-05-18 | 5.91 | 6.04 | 5.85 | 6.01 | +1.69% | 1.48 | 4.07% |
| 2026-05-15 | 5.87 | 5.97 | 5.70 | 5.91 | +0.68% | 1.29 | 3.62% |
| 2026-05-14 | 5.80 | 5.95 | 5.74 | 5.87 | +1.73% | 1.40 | 3.89% |
| 2026-05-13 | 5.65 | 5.79 | 5.63 | 5.77 | +2.12% | 0.58 | 1.65% |
| 2026-05-12 | 5.69 | 5.72 | 5.61 | 5.65 | -0.53% | 0.45 | 1.30% |
| 2026-05-11 | 5.70 | 5.72 | 5.61 | 5.68 | 0.00% | 0.56 | 1.62% |
| 2026-05-08 | 5.58 | 5.72 | 5.56 | 5.68 | +2.34% | 0.78 | 2.25% |
| 2026-05-07 | 5.79 | 5.79 | 5.52 | 5.55 | -3.81% | 1.06 | 3.11% |
| 2026-05-06 | 5.76 | 5.79 | 5.69 | 5.77 | 0.00% | 0.81 | 2.32% |
| 2026-04-30 | 5.87 | 5.91 | 5.77 | 5.77 | -1.37% | 0.91 | 2.57% |
| 2026-04-29 | 5.81 | 5.91 | 5.75 | 5.85 | -0.85% | 1.18 | 3.32% |
| 2026-04-28 | 5.83 | 5.94 | 5.72 | 5.90 | +2.08% | 1.75 | 4.91% |
| 2026-04-27 | 5.62 | 5.88 | 5.60 | 5.78 | +3.96% | 1.43 | 4.08% |
| 2026-04-24 | 5.46 | 5.65 | 5.44 | 5.56 | +3.93% | 1.46 | 4.31% |
| 2026-04-23 | 5.34 | 5.37 | 5.26 | 5.35 | +0.19% | 0.50 | 1.53% |
| 2026-04-22 | 5.29 | 5.34 | 5.26 | 5.34 | +0.38% | 0.40 | 1.22% |