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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.73 | 6.75 | 6.38 | 6.44 | -3.88% | 1.59 | 2.09% |
| 2026-03-20 | 6.80 | 6.86 | 6.68 | 6.70 | -3.04% | 1.76 | 2.27% |
| 2026-03-19 | 6.80 | 6.99 | 6.77 | 6.91 | +2.83% | 2.64 | 3.35% |
| 2026-03-18 | 6.75 | 6.77 | 6.66 | 6.72 | -0.74% | 0.83 | 1.07% |
| 2026-03-17 | 6.85 | 6.85 | 6.76 | 6.77 | -1.46% | 1.26 | 1.61% |
| 2026-03-16 | 6.86 | 6.96 | 6.84 | 6.87 | +0.15% | 1.08 | 1.36% |
| 2026-03-13 | 6.91 | 6.99 | 6.85 | 6.86 | -1.29% | 1.54 | 1.94% |
| 2026-03-12 | 6.86 | 7.02 | 6.81 | 6.95 | +1.76% | 2.24 | 2.82% |
| 2026-03-11 | 6.86 | 6.86 | 6.77 | 6.83 | -0.58% | 1.59 | 2.04% |
| 2026-03-10 | 6.81 | 6.94 | 6.77 | 6.87 | -1.43% | 2.07 | 2.62% |
| 2026-03-09 | 7.25 | 7.36 | 6.95 | 6.97 | +0.14% | 3.78 | 4.62% |
| 2026-03-06 | 6.93 | 7.00 | 6.78 | 6.96 | -0.57% | 2.39 | 3.02% |
| 2026-03-05 | 7.10 | 7.15 | 6.90 | 7.00 | -2.10% | 3.30 | 4.09% |
| 2026-03-04 | 7.63 | 7.63 | 6.93 | 7.15 | -7.14% | 6.55 | 7.95% |
| 2026-03-03 | 7.30 | 7.70 | 7.23 | 7.70 | +10.00% | 9.16 | 10.52% |
| 2026-03-02 | 6.89 | 7.01 | 6.83 | 7.00 | +3.09% | 2.16 | 2.71% |
| 2026-02-27 | 6.70 | 6.81 | 6.70 | 6.79 | +1.04% | 0.61 | 0.78% |
| 2026-02-26 | 6.75 | 6.77 | 6.69 | 6.72 | -0.30% | 0.48 | 0.62% |
| 2026-02-25 | 6.72 | 6.78 | 6.72 | 6.74 | 0.00% | 0.52 | 0.67% |
| 2026-02-24 | 6.65 | 6.76 | 6.63 | 6.74 | +1.97% | 0.71 | 0.92% |