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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.78 | 6.85 | 6.77 | 6.84 | +0.59% | 0.34 | 0.43% |
| 2025-05-23 | 6.88 | 6.95 | 6.80 | 6.80 | -1.01% | 0.43 | 0.54% |
| 2025-05-22 | 6.98 | 6.99 | 6.86 | 6.87 | -2.13% | 0.61 | 0.77% |
| 2025-05-21 | 7.02 | 7.14 | 7.01 | 7.02 | +0.28% | 0.73 | 0.89% |
| 2025-05-20 | 6.97 | 7.00 | 6.91 | 7.00 | +0.14% | 0.64 | 0.79% |
| 2025-05-19 | 7.08 | 7.19 | 6.96 | 6.99 | -0.28% | 0.84 | 1.04% |
| 2025-05-16 | 6.95 | 7.05 | 6.90 | 7.01 | +2.03% | 0.97 | 1.20% |
| 2025-05-15 | 6.84 | 7.02 | 6.83 | 6.87 | 0.00% | 0.88 | 1.10% |
| 2025-05-14 | 6.83 | 6.87 | 6.76 | 6.87 | +0.73% | 0.48 | 0.61% |
| 2025-05-13 | 6.89 | 6.91 | 6.82 | 6.82 | -0.72% | 0.43 | 0.55% |
| 2025-05-12 | 6.91 | 6.91 | 6.81 | 6.87 | +0.44% | 0.40 | 0.51% |
| 2025-05-09 | 6.89 | 6.91 | 6.84 | 6.84 | -1.01% | 0.41 | 0.52% |
| 2025-05-08 | 6.89 | 6.91 | 6.84 | 6.91 | +0.43% | 0.46 | 0.58% |
| 2025-05-07 | 6.89 | 6.92 | 6.85 | 6.88 | +0.44% | 0.50 | 0.63% |
| 2025-05-06 | 6.78 | 6.85 | 6.78 | 6.85 | +1.18% | 0.49 | 0.62% |