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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.02 | 5.06 | 4.97 | 5.06 | +0.40% | 0.50 | 1.63% |
| 2025-07-21 | 4.92 | 5.04 | 4.91 | 5.04 | +2.44% | 0.69 | 2.28% |
| 2025-07-18 | 4.95 | 4.95 | 4.90 | 4.92 | -0.20% | 0.27 | 0.90% |
| 2025-07-17 | 4.94 | 4.96 | 4.91 | 4.93 | -0.20% | 0.26 | 0.87% |
| 2025-07-16 | 4.89 | 4.95 | 4.87 | 4.94 | +1.02% | 0.31 | 1.02% |
| 2025-07-15 | 4.99 | 4.99 | 4.87 | 4.89 | -2.00% | 0.56 | 1.87% |
| 2025-07-14 | 4.98 | 5.04 | 4.97 | 4.99 | -0.20% | 0.46 | 1.53% |
| 2025-07-11 | 4.99 | 5.00 | 4.93 | 5.00 | +0.60% | 0.46 | 1.51% |
| 2025-07-10 | 5.00 | 5.03 | 4.96 | 4.97 | -0.80% | 0.58 | 1.91% |
| 2025-07-09 | 4.92 | 5.02 | 4.90 | 5.01 | +1.83% | 1.01 | 3.34% |
| 2025-07-08 | 4.88 | 4.96 | 4.87 | 4.92 | +0.82% | 0.53 | 1.78% |
| 2025-07-07 | 4.85 | 4.88 | 4.81 | 4.88 | +0.83% | 0.48 | 1.63% |
| 2025-07-04 | 4.83 | 4.86 | 4.82 | 4.84 | +0.21% | 0.36 | 1.23% |
| 2025-07-03 | 4.82 | 4.85 | 4.81 | 4.83 | +0.21% | 0.30 | 1.03% |
| 2025-07-02 | 4.83 | 4.84 | 4.80 | 4.82 | 0.00% | 0.34 | 1.14% |
| 2025-07-01 | 4.85 | 4.87 | 4.80 | 4.82 | -0.82% | 0.58 | 1.99% |
| 2025-06-30 | 4.87 | 4.87 | 4.84 | 4.86 | 0.00% | 0.45 | 1.52% |
| 2025-06-27 | 4.88 | 4.89 | 4.85 | 4.86 | -1.22% | 0.59 | 2.01% |
| 2025-06-26 | 4.87 | 4.93 | 4.83 | 4.92 | +1.03% | 0.95 | 3.21% |
| 2025-06-25 | 4.88 | 4.90 | 4.84 | 4.87 | -0.81% | 0.88 | 2.98% |