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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.98 | 4.99 | 4.83 | 4.91 | -6.48% | 1.93 | 6.46% |
| 2025-06-23 | 5.30 | 5.37 | 5.15 | 5.25 | -0.94% | 2.18 | 6.86% |
| 2025-06-20 | 5.10 | 5.42 | 5.00 | 5.30 | +2.32% | 3.26 | 10.29% |
| 2025-06-19 | 4.86 | 5.35 | 4.74 | 5.18 | +6.15% | 2.85 | 9.31% |
| 2025-06-18 | 5.01 | 5.01 | 4.87 | 4.88 | -2.01% | 1.22 | 4.06% |
| 2025-06-17 | 4.84 | 5.02 | 4.73 | 4.98 | +3.11% | 2.29 | 7.68% |
| 2025-06-16 | 4.87 | 5.08 | 4.81 | 4.83 | +1.47% | 1.59 | 5.37% |
| 2025-06-13 | 4.76 | 4.88 | 4.74 | 4.76 | 0.00% | 1.02 | 3.49% |
| 2025-06-12 | 4.76 | 4.78 | 4.70 | 4.76 | -0.42% | 0.33 | 1.13% |
| 2025-06-11 | 4.76 | 4.81 | 4.74 | 4.78 | +0.21% | 0.31 | 1.08% |
| 2025-06-10 | 4.79 | 4.81 | 4.72 | 4.77 | -0.21% | 0.38 | 1.31% |
| 2025-06-09 | 4.74 | 4.79 | 4.73 | 4.78 | +0.42% | 0.34 | 1.16% |
| 2025-06-06 | 4.72 | 4.77 | 4.70 | 4.76 | +0.85% | 0.32 | 1.12% |
| 2025-06-05 | 4.74 | 4.76 | 4.69 | 4.72 | -0.63% | 0.31 | 1.06% |
| 2025-06-04 | 4.70 | 4.75 | 4.68 | 4.75 | +1.06% | 0.31 | 1.08% |
| 2025-06-03 | 4.67 | 4.71 | 4.63 | 4.70 | +0.64% | 0.34 | 1.18% |
| 2025-05-30 | 4.76 | 4.78 | 4.66 | 4.67 | -1.27% | 0.38 | 1.32% |
| 2025-05-29 | 4.70 | 4.77 | 4.67 | 4.73 | +0.85% | 0.46 | 1.60% |
| 2025-05-28 | 4.71 | 4.73 | 4.66 | 4.69 | -0.42% | 0.32 | 1.10% |
| 2025-05-27 | 4.68 | 4.71 | 4.64 | 4.71 | +1.07% | 0.31 | 1.08% |