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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.98 | 7.06 | 6.95 | 7.05 | +0.86% | 1.00 | 1.24% |
| 2025-07-21 | 6.93 | 7.01 | 6.93 | 6.99 | +0.86% | 1.10 | 1.36% |
| 2025-07-18 | 6.92 | 6.96 | 6.91 | 6.93 | +0.14% | 0.43 | 0.54% |
| 2025-07-17 | 6.92 | 6.94 | 6.90 | 6.92 | 0.00% | 0.46 | 0.58% |
| 2025-07-16 | 6.91 | 6.94 | 6.90 | 6.92 | +0.14% | 0.46 | 0.57% |
| 2025-07-15 | 7.01 | 7.02 | 6.88 | 6.91 | -1.56% | 0.75 | 0.94% |
| 2025-07-14 | 6.99 | 7.05 | 6.99 | 7.02 | +0.14% | 0.73 | 0.90% |
| 2025-07-11 | 7.00 | 7.02 | 6.96 | 7.01 | +0.43% | 0.65 | 0.80% |
| 2025-07-10 | 6.95 | 7.02 | 6.94 | 6.98 | +0.58% | 0.64 | 0.80% |
| 2025-07-09 | 6.92 | 6.97 | 6.91 | 6.94 | +0.14% | 0.62 | 0.78% |
| 2025-07-08 | 6.92 | 6.94 | 6.90 | 6.93 | +0.14% | 0.47 | 0.59% |
| 2025-07-07 | 6.91 | 6.95 | 6.87 | 6.92 | +0.43% | 0.43 | 0.55% |
| 2025-07-04 | 6.90 | 6.93 | 6.89 | 6.89 | -0.29% | 0.41 | 0.52% |
| 2025-07-03 | 6.93 | 6.93 | 6.90 | 6.91 | -0.29% | 0.28 | 0.35% |
| 2025-07-02 | 6.89 | 6.93 | 6.88 | 6.93 | +0.43% | 0.53 | 0.67% |
| 2025-07-01 | 6.92 | 6.92 | 6.88 | 6.90 | -0.14% | 0.37 | 0.47% |
| 2025-06-30 | 6.90 | 6.92 | 6.88 | 6.91 | +0.14% | 0.43 | 0.54% |
| 2025-06-27 | 6.90 | 6.93 | 6.89 | 6.90 | -0.14% | 0.61 | 0.76% |
| 2025-06-26 | 6.92 | 6.95 | 6.89 | 6.91 | -0.57% | 0.72 | 0.90% |
| 2025-06-25 | 6.91 | 6.96 | 6.89 | 6.95 | 0.00% | 0.67 | 0.85% |