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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.65 | 5.75 | 5.61 | 5.74 | +2.14% | 0.93 | 2.68% |
| 2025-09-15 | 5.70 | 5.71 | 5.59 | 5.62 | -0.53% | 0.63 | 1.82% |
| 2025-09-12 | 5.59 | 5.70 | 5.58 | 5.65 | +0.89% | 0.80 | 2.33% |
| 2025-09-11 | 5.60 | 5.62 | 5.51 | 5.60 | 0.00% | 0.80 | 2.35% |
| 2025-09-10 | 5.59 | 5.63 | 5.53 | 5.60 | +0.72% | 0.72 | 2.11% |
| 2025-09-09 | 5.56 | 5.68 | 5.52 | 5.56 | 0.00% | 0.91 | 2.69% |
| 2025-09-08 | 5.49 | 5.65 | 5.48 | 5.56 | +1.27% | 1.14 | 3.38% |
| 2025-09-05 | 5.56 | 5.56 | 5.38 | 5.49 | 0.00% | 1.52 | 4.55% |
| 2025-09-04 | 5.19 | 5.53 | 5.16 | 5.49 | +5.78% | 2.07 | 6.30% |
| 2025-09-03 | 5.32 | 5.37 | 5.18 | 5.19 | -2.63% | 0.65 | 2.03% |
| 2025-09-02 | 5.30 | 5.37 | 5.24 | 5.33 | +0.76% | 0.89 | 2.77% |
| 2025-09-01 | 5.22 | 5.35 | 5.19 | 5.29 | +1.73% | 0.83 | 2.58% |
| 2025-08-29 | 5.21 | 5.25 | 5.17 | 5.20 | -0.76% | 0.43 | 1.37% |
| 2025-08-28 | 5.18 | 5.26 | 5.08 | 5.24 | +0.77% | 0.67 | 2.14% |
| 2025-08-27 | 5.29 | 5.32 | 5.19 | 5.20 | -2.07% | 0.62 | 1.94% |
| 2025-08-26 | 5.26 | 5.32 | 5.26 | 5.31 | +0.57% | 0.49 | 1.53% |
| 2025-08-25 | 5.32 | 5.32 | 5.26 | 5.28 | -0.56% | 0.67 | 2.09% |
| 2025-08-22 | 5.37 | 5.37 | 5.26 | 5.31 | -0.75% | 0.64 | 2.00% |
| 2025-08-21 | 5.30 | 5.40 | 5.30 | 5.35 | 0.00% | 0.61 | 1.88% |
| 2025-08-20 | 5.40 | 5.40 | 5.29 | 5.35 | -0.19% | 0.91 | 2.80% |