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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.27 | 5.33 | 5.18 | 5.32 | +1.14% | 0.64 | 2.00% |
| 2026-04-20 | 5.18 | 5.26 | 5.15 | 5.26 | +1.74% | 0.43 | 1.36% |
| 2026-04-17 | 5.21 | 5.22 | 5.15 | 5.17 | -1.15% | 0.38 | 1.22% |
| 2026-04-16 | 5.20 | 5.24 | 5.15 | 5.23 | +0.77% | 0.35 | 1.12% |
| 2026-04-15 | 5.26 | 5.28 | 5.18 | 5.19 | -1.52% | 0.42 | 1.33% |
| 2026-04-14 | 5.31 | 5.33 | 5.22 | 5.27 | -0.75% | 0.41 | 1.29% |
| 2026-04-13 | 5.25 | 5.33 | 5.22 | 5.31 | +1.14% | 0.44 | 1.35% |
| 2026-04-10 | 5.22 | 5.29 | 5.19 | 5.25 | +0.96% | 0.39 | 1.21% |
| 2026-04-09 | 5.28 | 5.32 | 5.19 | 5.20 | -1.89% | 0.45 | 1.42% |
| 2026-04-08 | 5.22 | 5.31 | 5.19 | 5.30 | +1.15% | 0.62 | 1.92% |
| 2026-04-07 | 5.08 | 5.28 | 5.00 | 5.24 | +2.75% | 0.70 | 2.23% |
| 2026-04-03 | 5.49 | 5.50 | 5.04 | 5.10 | -7.44% | 1.17 | 3.72% |
| 2026-04-02 | 5.50 | 5.58 | 5.46 | 5.51 | -0.18% | 0.63 | 1.89% |
| 2026-04-01 | 5.64 | 5.65 | 5.47 | 5.52 | -1.08% | 0.67 | 1.98% |
| 2026-03-31 | 5.75 | 5.77 | 5.57 | 5.58 | -3.29% | 0.66 | 1.92% |
| 2026-03-30 | 5.86 | 5.92 | 5.70 | 5.77 | -1.54% | 0.78 | 2.23% |
| 2026-03-27 | 5.70 | 5.88 | 5.68 | 5.86 | +2.27% | 1.17 | 3.29% |
| 2026-03-26 | 5.71 | 5.77 | 5.65 | 5.73 | -0.17% | 0.95 | 2.72% |
| 2026-03-25 | 5.59 | 5.74 | 5.49 | 5.74 | +1.95% | 1.21 | 3.52% |
| 2026-03-24 | 5.35 | 5.66 | 5.29 | 5.63 | +6.23% | 1.42 | 4.22% |