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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.25 | 6.25 | 6.21 | 6.24 | -0.16% | 0.31 | 0.43% |
| 2026-04-20 | 6.22 | 6.26 | 6.21 | 6.25 | +0.48% | 0.30 | 0.42% |
| 2026-04-17 | 6.25 | 6.26 | 6.18 | 6.22 | -0.64% | 0.36 | 0.51% |
| 2026-04-16 | 6.24 | 6.27 | 6.22 | 6.26 | +0.16% | 0.32 | 0.45% |
| 2026-04-15 | 6.31 | 6.32 | 6.24 | 6.25 | -1.11% | 0.47 | 0.66% |
| 2026-04-14 | 6.33 | 6.35 | 6.26 | 6.32 | -0.16% | 0.47 | 0.66% |
| 2026-04-13 | 6.34 | 6.35 | 6.27 | 6.33 | +0.32% | 0.44 | 0.61% |
| 2026-04-10 | 6.29 | 6.35 | 6.29 | 6.31 | +0.32% | 0.36 | 0.50% |
| 2026-04-09 | 6.36 | 6.37 | 6.26 | 6.29 | -1.26% | 0.53 | 0.73% |
| 2026-04-08 | 6.24 | 6.37 | 6.24 | 6.37 | +1.59% | 0.58 | 0.80% |
| 2026-04-07 | 6.22 | 6.28 | 6.16 | 6.27 | +0.80% | 0.35 | 0.48% |
| 2026-04-03 | 6.39 | 6.41 | 6.20 | 6.22 | -2.81% | 0.73 | 1.01% |
| 2026-04-02 | 6.39 | 6.45 | 6.39 | 6.40 | +0.16% | 0.62 | 0.84% |
| 2026-04-01 | 6.41 | 6.45 | 6.37 | 6.39 | +0.16% | 0.54 | 0.73% |
| 2026-03-31 | 6.50 | 6.53 | 6.37 | 6.38 | -2.30% | 0.85 | 1.15% |
| 2026-03-30 | 6.52 | 6.60 | 6.47 | 6.53 | +0.15% | 0.69 | 0.93% |
| 2026-03-27 | 6.41 | 6.52 | 6.38 | 6.52 | +0.93% | 0.78 | 1.04% |
| 2026-03-26 | 6.49 | 6.53 | 6.43 | 6.46 | -0.77% | 0.76 | 1.02% |
| 2026-03-25 | 6.42 | 6.54 | 6.40 | 6.51 | +0.46% | 0.88 | 1.19% |
| 2026-03-24 | 6.45 | 6.49 | 6.23 | 6.48 | +0.62% | 1.01 | 1.37% |