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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.36 | 7.65 | 6.92 | 7.01 | -7.76% | 5.44 | 12.39% |
| 2025-10-21 | 7.73 | 7.80 | 7.34 | 7.60 | -4.76% | 7.04 | 15.27% |
| 2025-10-20 | 7.22 | 7.98 | 6.98 | 7.98 | +10.07% | 8.89 | 19.52% |
| 2025-10-17 | 6.62 | 7.47 | 6.56 | 7.25 | +6.77% | 7.43 | 17.02% |
| 2025-10-16 | 6.71 | 6.98 | 6.43 | 6.79 | +0.44% | 4.09 | 10.10% |
| 2025-10-15 | 6.55 | 6.90 | 6.43 | 6.76 | +0.90% | 4.42 | 10.87% |
| 2025-10-14 | 6.20 | 6.75 | 6.13 | 6.70 | +9.12% | 4.86 | 12.17% |
| 2025-10-13 | 6.03 | 6.23 | 6.00 | 6.14 | -1.29% | 1.59 | 4.28% |
| 2025-10-10 | 5.84 | 6.42 | 5.81 | 6.22 | +6.14% | 3.11 | 8.24% |
| 2025-10-09 | 5.86 | 5.91 | 5.81 | 5.86 | +0.34% | 0.73 | 2.05% |
| 2025-09-30 | 5.87 | 5.87 | 5.80 | 5.84 | 0.00% | 0.51 | 1.45% |
| 2025-09-29 | 5.74 | 5.88 | 5.67 | 5.84 | +1.74% | 0.84 | 2.37% |
| 2025-09-26 | 5.68 | 5.81 | 5.66 | 5.74 | +0.70% | 0.63 | 1.80% |
| 2025-09-25 | 5.85 | 5.87 | 5.68 | 5.70 | -3.06% | 1.03 | 2.95% |
| 2025-09-24 | 5.83 | 5.99 | 5.81 | 5.88 | +0.51% | 1.23 | 3.43% |
| 2025-09-23 | 5.74 | 5.85 | 5.66 | 5.85 | +1.74% | 1.24 | 3.54% |
| 2025-09-22 | 5.69 | 5.75 | 5.64 | 5.75 | +0.88% | 0.62 | 1.78% |
| 2025-09-19 | 5.67 | 5.74 | 5.63 | 5.70 | +0.18% | 0.68 | 1.96% |
| 2025-09-18 | 5.85 | 5.86 | 5.63 | 5.69 | -2.73% | 1.08 | 3.08% |
| 2025-09-17 | 5.72 | 5.93 | 5.71 | 5.85 | +1.92% | 1.31 | 3.70% |