贵州燃气 sh.600903
10.42
+4.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.65 | 10.64 | 9.60 | 10.42 | +4.30% | 13.66 | 11.50% |
| 2026-05-21 | 9.29 | 10.15 | 9.06 | 9.99 | +1.63% | 15.70 | 14.11% |
| 2026-05-20 | 10.29 | 10.66 | 9.80 | 9.83 | +1.44% | 22.90 | 19.21% |
| 2026-05-19 | 9.40 | 9.69 | 9.30 | 9.69 | +9.99% | 5.61 | 5.07% |
| 2026-05-18 | 7.62 | 8.81 | 7.62 | 8.81 | +9.99% | 7.86 | 8.04% |
| 2026-05-15 | 7.80 | 8.30 | 7.35 | 8.01 | +4.43% | 11.50 | 12.78% |
| 2026-05-14 | 7.03 | 7.67 | 6.93 | 7.67 | +10.04% | 7.11 | 8.35% |
| 2026-05-13 | 6.35 | 6.97 | 6.34 | 6.97 | +9.94% | 4.07 | 5.22% |
| 2026-05-12 | 6.41 | 6.46 | 6.32 | 6.34 | -1.25% | 0.57 | 0.78% |
| 2026-05-11 | 6.42 | 6.44 | 6.39 | 6.42 | 0.00% | 0.65 | 0.88% |
| 2026-05-08 | 6.40 | 6.43 | 6.35 | 6.42 | +0.63% | 0.53 | 0.73% |
| 2026-05-07 | 6.48 | 6.50 | 6.37 | 6.38 | -1.54% | 0.68 | 0.92% |
| 2026-05-06 | 6.48 | 6.52 | 6.46 | 6.48 | +0.15% | 0.59 | 0.79% |
| 2026-04-30 | 6.46 | 6.49 | 6.44 | 6.47 | -0.46% | 0.59 | 0.79% |
| 2026-04-29 | 6.50 | 6.54 | 6.46 | 6.50 | -0.61% | 0.74 | 0.99% |
| 2026-04-28 | 6.39 | 6.57 | 6.39 | 6.54 | +2.67% | 1.32 | 1.77% |
| 2026-04-27 | 6.28 | 6.38 | 6.27 | 6.37 | +1.11% | 0.59 | 0.81% |
| 2026-04-24 | 6.35 | 6.38 | 6.26 | 6.30 | -0.79% | 0.55 | 0.75% |
| 2026-04-23 | 6.28 | 6.35 | 6.23 | 6.35 | +0.95% | 0.79 | 1.09% |
| 2026-04-22 | 6.24 | 6.30 | 6.22 | 6.29 | +0.80% | 0.42 | 0.59% |