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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.55 | 7.58 | 6.77 | 6.90 | -8.00% | 4.56 | 10.62% |
| 2025-11-18 | 7.89 | 7.90 | 7.37 | 7.50 | -6.25% | 5.63 | 12.23% |
| 2025-11-17 | 7.64 | 8.25 | 7.42 | 8.00 | +4.17% | 10.31 | 21.49% |
| 2025-11-14 | 7.30 | 7.68 | 7.25 | 7.68 | +10.03% | 4.12 | 8.89% |
| 2025-11-13 | 6.91 | 7.03 | 6.75 | 6.98 | +0.14% | 2.15 | 5.11% |
| 2025-11-12 | 6.85 | 7.20 | 6.84 | 6.97 | +1.60% | 3.11 | 7.26% |
| 2025-11-11 | 6.70 | 6.91 | 6.66 | 6.86 | +1.78% | 1.98 | 4.76% |
| 2025-11-10 | 7.01 | 7.03 | 6.72 | 6.74 | -4.53% | 2.80 | 6.77% |
| 2025-11-07 | 7.10 | 7.33 | 7.03 | 7.06 | -1.26% | 2.72 | 6.25% |
| 2025-11-06 | 7.13 | 7.31 | 6.96 | 7.15 | -0.69% | 2.70 | 6.24% |
| 2025-11-05 | 7.10 | 7.42 | 7.03 | 7.20 | +0.28% | 3.55 | 8.03% |
| 2025-11-04 | 7.24 | 7.24 | 7.00 | 7.18 | -0.83% | 2.96 | 6.87% |
| 2025-11-03 | 6.95 | 7.37 | 6.90 | 7.24 | +4.17% | 4.17 | 9.56% |
| 2025-10-31 | 6.72 | 6.98 | 6.64 | 6.95 | +3.12% | 3.33 | 7.95% |
| 2025-10-30 | 6.68 | 6.95 | 6.65 | 6.74 | +0.60% | 3.06 | 7.40% |
| 2025-10-29 | 6.66 | 6.79 | 6.55 | 6.70 | +0.60% | 2.51 | 6.17% |
| 2025-10-28 | 6.58 | 6.76 | 6.53 | 6.66 | +0.15% | 2.36 | 5.81% |
| 2025-10-27 | 6.50 | 6.75 | 6.41 | 6.65 | +1.37% | 2.90 | 7.21% |
| 2025-10-24 | 6.90 | 6.90 | 6.52 | 6.56 | -7.61% | 4.00 | 9.93% |
| 2025-10-23 | 7.00 | 7.31 | 6.81 | 7.10 | +1.28% | 4.66 | 10.73% |