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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.97 | 6.12 | 5.89 | 6.12 | +3.90% | 3.19 | 8.65% |
| 2026-01-15 | 5.80 | 6.03 | 5.77 | 5.89 | +1.73% | 2.34 | 6.51% |
| 2026-01-14 | 5.74 | 5.92 | 5.70 | 5.79 | +0.70% | 1.85 | 5.23% |
| 2026-01-13 | 5.71 | 5.80 | 5.66 | 5.75 | +0.88% | 1.44 | 4.10% |
| 2026-01-12 | 5.70 | 5.71 | 5.61 | 5.70 | 0.00% | 0.92 | 2.68% |
| 2026-01-09 | 5.65 | 5.72 | 5.62 | 5.70 | +0.35% | 1.09 | 3.16% |
| 2026-01-08 | 5.55 | 5.74 | 5.53 | 5.68 | +2.53% | 1.52 | 4.42% |
| 2026-01-07 | 5.59 | 5.59 | 5.47 | 5.54 | -0.54% | 1.02 | 3.02% |
| 2026-01-06 | 5.55 | 5.63 | 5.53 | 5.57 | +0.36% | 0.73 | 2.14% |
| 2026-01-05 | 5.53 | 5.59 | 5.53 | 5.55 | +0.36% | 0.63 | 1.86% |
| 2025-12-31 | 5.55 | 5.58 | 5.48 | 5.53 | -0.54% | 0.64 | 1.89% |
| 2025-12-30 | 5.63 | 5.65 | 5.49 | 5.56 | -1.07% | 0.70 | 2.08% |
| 2025-12-29 | 5.67 | 5.71 | 5.61 | 5.62 | -1.40% | 0.59 | 1.73% |
| 2025-12-26 | 5.75 | 5.76 | 5.66 | 5.70 | -0.87% | 0.72 | 2.07% |
| 2025-12-25 | 5.69 | 5.76 | 5.67 | 5.75 | +1.41% | 0.74 | 2.12% |
| 2025-12-24 | 5.62 | 5.71 | 5.61 | 5.67 | +0.35% | 0.68 | 1.95% |
| 2025-12-23 | 5.71 | 5.75 | 5.60 | 5.65 | -1.05% | 0.82 | 2.37% |
| 2025-12-22 | 5.68 | 5.72 | 5.61 | 5.71 | +0.71% | 0.69 | 1.98% |
| 2025-12-19 | 5.58 | 5.67 | 5.54 | 5.67 | +1.98% | 0.77 | 2.24% |
| 2025-12-18 | 5.55 | 5.63 | 5.52 | 5.56 | -0.18% | 0.69 | 2.02% |