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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.10 | 7.18 | 7.05 | 7.14 | +0.56% | 1.16 | 1.41% |
| 2025-08-18 | 7.08 | 7.29 | 7.06 | 7.10 | +0.85% | 1.72 | 2.10% |
| 2025-08-15 | 6.97 | 7.09 | 6.94 | 7.04 | +1.00% | 1.04 | 1.29% |
| 2025-08-14 | 7.07 | 7.13 | 6.95 | 6.97 | -1.55% | 1.07 | 1.33% |
| 2025-08-13 | 7.01 | 7.14 | 7.00 | 7.08 | +0.57% | 1.21 | 1.48% |
| 2025-08-12 | 7.02 | 7.10 | 7.00 | 7.04 | +0.43% | 1.00 | 1.23% |
| 2025-08-11 | 7.04 | 7.05 | 7.00 | 7.01 | -0.28% | 0.83 | 1.03% |
| 2025-08-08 | 6.97 | 7.14 | 6.96 | 7.03 | +1.15% | 1.37 | 1.69% |
| 2025-08-07 | 6.94 | 6.99 | 6.91 | 6.95 | 0.00% | 0.52 | 0.65% |
| 2025-08-06 | 6.93 | 6.95 | 6.91 | 6.95 | +0.29% | 0.44 | 0.55% |
| 2025-08-05 | 6.90 | 6.94 | 6.89 | 6.93 | +0.29% | 0.44 | 0.55% |
| 2025-08-04 | 6.84 | 6.94 | 6.81 | 6.91 | +0.73% | 0.54 | 0.68% |
| 2025-08-01 | 6.86 | 6.88 | 6.85 | 6.86 | +0.15% | 0.46 | 0.58% |
| 2025-07-31 | 6.99 | 7.00 | 6.84 | 6.85 | -2.00% | 0.94 | 1.18% |
| 2025-07-30 | 6.95 | 7.01 | 6.93 | 6.99 | +0.57% | 0.73 | 0.91% |
| 2025-07-29 | 6.96 | 6.98 | 6.91 | 6.95 | -0.29% | 0.52 | 0.66% |
| 2025-07-28 | 7.00 | 7.01 | 6.96 | 6.97 | -0.29% | 0.48 | 0.59% |
| 2025-07-25 | 7.01 | 7.05 | 6.98 | 6.99 | -0.43% | 0.69 | 0.86% |
| 2025-07-24 | 6.93 | 7.02 | 6.93 | 7.02 | +1.01% | 0.90 | 1.13% |
| 2025-07-23 | 6.98 | 7.02 | 6.93 | 6.95 | -1.42% | 1.26 | 1.57% |