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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.59 | 5.61 | 5.47 | 5.47 | -2.15% | 0.64 | 1.90% |
| 2026-02-12 | 5.68 | 5.71 | 5.58 | 5.59 | -1.58% | 0.52 | 1.52% |
| 2026-02-11 | 5.70 | 5.72 | 5.66 | 5.68 | -0.18% | 0.39 | 1.12% |
| 2026-02-10 | 5.74 | 5.75 | 5.67 | 5.69 | -0.87% | 0.54 | 1.54% |
| 2026-02-09 | 5.73 | 5.75 | 5.69 | 5.74 | +0.17% | 0.58 | 1.66% |
| 2026-02-06 | 5.66 | 5.77 | 5.62 | 5.73 | +0.35% | 0.52 | 1.49% |
| 2026-02-05 | 5.75 | 5.75 | 5.65 | 5.71 | -0.70% | 0.55 | 1.58% |
| 2026-02-04 | 5.66 | 5.75 | 5.63 | 5.75 | +1.41% | 0.59 | 1.70% |
| 2026-02-03 | 5.65 | 5.68 | 5.57 | 5.67 | +1.07% | 0.59 | 1.72% |
| 2026-02-02 | 5.82 | 5.82 | 5.60 | 5.61 | -4.43% | 1.04 | 2.99% |
| 2026-01-30 | 6.03 | 6.07 | 5.85 | 5.87 | -3.45% | 1.26 | 3.50% |
| 2026-01-29 | 6.01 | 6.16 | 5.90 | 6.08 | +0.33% | 1.90 | 5.18% |
| 2026-01-28 | 5.89 | 6.06 | 5.84 | 6.06 | +2.36% | 1.51 | 4.15% |
| 2026-01-27 | 6.01 | 6.10 | 5.87 | 5.92 | -1.33% | 1.25 | 3.45% |
| 2026-01-26 | 6.18 | 6.20 | 5.96 | 6.00 | -3.69% | 2.05 | 5.56% |
| 2026-01-23 | 6.32 | 6.33 | 6.18 | 6.23 | -3.71% | 2.80 | 7.37% |
| 2026-01-22 | 6.21 | 6.70 | 6.15 | 6.47 | +1.73% | 3.76 | 9.59% |
| 2026-01-21 | 6.40 | 6.58 | 6.26 | 6.36 | +2.75% | 3.21 | 8.26% |
| 2026-01-20 | 6.60 | 6.62 | 6.11 | 6.19 | -4.03% | 3.69 | 9.64% |
| 2026-01-19 | 6.20 | 6.65 | 6.12 | 6.45 | +5.39% | 4.32 | 11.14% |