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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.99 | 6.99 | 6.84 | 6.95 | -3.06% | 1.30 | 1.63% |
| 2025-06-23 | 7.26 | 7.31 | 7.12 | 7.17 | -0.14% | 1.15 | 1.39% |
| 2025-06-20 | 7.25 | 7.29 | 7.10 | 7.18 | -1.51% | 1.46 | 1.76% |
| 2025-06-19 | 7.07 | 7.30 | 6.94 | 7.29 | +3.11% | 2.25 | 2.72% |
| 2025-06-18 | 7.24 | 7.27 | 7.02 | 7.07 | -0.56% | 1.15 | 1.41% |
| 2025-06-17 | 6.95 | 7.25 | 6.87 | 7.11 | +1.86% | 1.43 | 1.76% |
| 2025-06-16 | 7.11 | 7.12 | 6.97 | 6.98 | +0.58% | 1.04 | 1.28% |
| 2025-06-13 | 6.94 | 7.04 | 6.92 | 6.94 | +0.29% | 1.20 | 1.49% |
| 2025-06-12 | 6.92 | 6.93 | 6.84 | 6.92 | -0.14% | 0.47 | 0.59% |
| 2025-06-11 | 6.93 | 6.95 | 6.90 | 6.93 | -0.14% | 0.46 | 0.58% |
| 2025-06-10 | 6.91 | 6.96 | 6.85 | 6.94 | +0.43% | 0.66 | 0.82% |
| 2025-06-09 | 6.91 | 6.92 | 6.88 | 6.91 | +0.14% | 0.32 | 0.41% |
| 2025-06-06 | 6.91 | 6.94 | 6.88 | 6.90 | -0.14% | 0.28 | 0.35% |
| 2025-06-05 | 6.88 | 6.94 | 6.85 | 6.91 | +0.43% | 0.50 | 0.63% |
| 2025-06-04 | 6.83 | 6.89 | 6.81 | 6.88 | +0.58% | 0.30 | 0.38% |
| 2025-06-03 | 6.81 | 6.85 | 6.77 | 6.84 | +0.44% | 0.37 | 0.47% |
| 2025-05-30 | 6.89 | 6.89 | 6.80 | 6.81 | -0.87% | 0.33 | 0.41% |
| 2025-05-29 | 6.88 | 6.89 | 6.83 | 6.87 | +0.29% | 0.35 | 0.45% |
| 2025-05-28 | 6.90 | 6.93 | 6.82 | 6.85 | -0.86% | 0.28 | 0.35% |
| 2025-05-27 | 6.80 | 6.92 | 6.79 | 6.91 | +1.02% | 0.35 | 0.45% |