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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.53 | 5.62 | 5.25 | 5.30 | -5.19% | 1.04 | 3.16% |
| 2026-03-20 | 5.61 | 5.75 | 5.51 | 5.59 | -2.95% | 1.24 | 3.64% |
| 2026-03-19 | 5.71 | 5.85 | 5.64 | 5.76 | +2.67% | 1.81 | 5.19% |
| 2026-03-18 | 5.64 | 5.66 | 5.50 | 5.61 | -0.53% | 0.64 | 1.90% |
| 2026-03-17 | 5.71 | 5.73 | 5.62 | 5.64 | -1.23% | 0.67 | 1.94% |
| 2026-03-16 | 5.75 | 5.87 | 5.68 | 5.71 | -1.21% | 0.80 | 2.29% |
| 2026-03-13 | 5.93 | 5.93 | 5.74 | 5.78 | -2.69% | 1.22 | 3.45% |
| 2026-03-12 | 5.77 | 5.97 | 5.73 | 5.94 | +3.66% | 2.10 | 5.86% |
| 2026-03-11 | 5.70 | 5.80 | 5.58 | 5.73 | 0.00% | 1.36 | 3.93% |
| 2026-03-10 | 5.72 | 5.82 | 5.68 | 5.73 | -2.22% | 1.50 | 4.28% |
| 2026-03-09 | 6.21 | 6.28 | 5.84 | 5.86 | -0.34% | 2.54 | 6.96% |
| 2026-03-06 | 5.74 | 5.93 | 5.58 | 5.88 | +0.86% | 2.21 | 6.26% |
| 2026-03-05 | 5.82 | 5.94 | 5.65 | 5.83 | -0.51% | 2.59 | 7.34% |
| 2026-03-04 | 6.50 | 6.50 | 5.86 | 5.86 | -9.98% | 4.42 | 12.20% |
| 2026-03-03 | 6.12 | 6.51 | 6.12 | 6.51 | +9.97% | 6.51 | 16.67% |
| 2026-03-02 | 6.05 | 6.05 | 5.76 | 5.92 | +3.50% | 1.86 | 5.20% |
| 2026-02-27 | 5.57 | 5.73 | 5.55 | 5.72 | +2.69% | 0.69 | 2.00% |
| 2026-02-26 | 5.71 | 5.71 | 5.55 | 5.57 | -2.45% | 0.62 | 1.81% |
| 2026-02-25 | 5.69 | 5.76 | 5.67 | 5.71 | 0.00% | 0.51 | 1.46% |
| 2026-02-24 | 5.51 | 5.72 | 5.51 | 5.71 | +4.39% | 0.99 | 2.87% |