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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.25 | 5.39 | 5.22 | 5.36 | +1.90% | 0.88 | 2.71% |
| 2025-08-18 | 5.22 | 5.37 | 5.21 | 5.26 | +0.96% | 0.63 | 1.97% |
| 2025-08-15 | 5.20 | 5.26 | 5.19 | 5.21 | +0.19% | 0.51 | 1.60% |
| 2025-08-14 | 5.29 | 5.36 | 5.18 | 5.20 | -1.89% | 0.69 | 2.17% |
| 2025-08-13 | 5.36 | 5.37 | 5.28 | 5.30 | -1.30% | 0.70 | 2.17% |
| 2025-08-12 | 5.30 | 5.43 | 5.29 | 5.37 | +1.32% | 0.72 | 2.21% |
| 2025-08-11 | 5.35 | 5.38 | 5.28 | 5.30 | -1.12% | 0.97 | 2.98% |
| 2025-08-08 | 5.23 | 5.63 | 5.20 | 5.36 | +3.67% | 1.58 | 4.81% |
| 2025-08-07 | 5.11 | 5.20 | 5.10 | 5.17 | +0.98% | 0.59 | 1.88% |
| 2025-08-06 | 5.15 | 5.18 | 5.11 | 5.12 | -0.39% | 0.43 | 1.38% |
| 2025-08-05 | 5.07 | 5.20 | 5.03 | 5.14 | +1.38% | 0.67 | 2.14% |
| 2025-08-04 | 4.94 | 5.18 | 4.92 | 5.07 | +2.42% | 1.27 | 4.09% |
| 2025-08-01 | 4.91 | 4.99 | 4.90 | 4.95 | +0.41% | 0.36 | 1.20% |
| 2025-07-31 | 4.98 | 4.99 | 4.88 | 4.93 | -1.20% | 0.58 | 1.93% |
| 2025-07-30 | 4.95 | 5.01 | 4.95 | 4.99 | +0.40% | 0.41 | 1.36% |
| 2025-07-29 | 5.02 | 5.02 | 4.92 | 4.97 | -1.00% | 0.48 | 1.59% |
| 2025-07-28 | 5.00 | 5.03 | 4.98 | 5.02 | +0.40% | 0.37 | 1.21% |
| 2025-07-25 | 5.02 | 5.02 | 4.99 | 5.00 | -0.40% | 0.28 | 0.93% |
| 2025-07-24 | 4.98 | 5.03 | 4.97 | 5.02 | +0.40% | 0.32 | 1.06% |
| 2025-07-23 | 5.05 | 5.07 | 4.99 | 5.00 | -1.19% | 0.41 | 1.32% |