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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.68 | 6.70 | 6.61 | 6.61 | -1.05% | 0.56 | 0.73% |
| 2026-02-12 | 6.80 | 6.80 | 6.68 | 6.68 | -1.47% | 0.81 | 1.04% |
| 2026-02-11 | 6.78 | 6.80 | 6.75 | 6.78 | +0.15% | 0.45 | 0.57% |
| 2026-02-10 | 6.82 | 6.83 | 6.76 | 6.77 | -0.88% | 0.53 | 0.68% |
| 2026-02-09 | 6.84 | 6.87 | 6.80 | 6.83 | +0.15% | 0.63 | 0.80% |
| 2026-02-06 | 6.81 | 6.87 | 6.78 | 6.82 | -0.87% | 0.67 | 0.85% |
| 2026-02-05 | 6.84 | 6.92 | 6.76 | 6.88 | +0.15% | 0.97 | 1.23% |
| 2026-02-04 | 6.81 | 6.89 | 6.77 | 6.87 | +1.03% | 0.75 | 0.95% |
| 2026-02-03 | 6.82 | 6.87 | 6.75 | 6.80 | 0.00% | 0.77 | 0.98% |
| 2026-02-02 | 6.91 | 7.00 | 6.78 | 6.80 | -2.58% | 1.18 | 1.49% |
| 2026-01-30 | 7.04 | 7.10 | 6.91 | 6.98 | -0.57% | 1.49 | 1.85% |
| 2026-01-29 | 6.95 | 7.07 | 6.87 | 7.02 | +1.89% | 2.01 | 2.50% |
| 2026-01-28 | 6.79 | 6.92 | 6.76 | 6.89 | +1.17% | 0.94 | 1.20% |
| 2026-01-27 | 6.89 | 6.89 | 6.74 | 6.81 | -1.02% | 0.84 | 1.08% |
| 2026-01-26 | 6.94 | 6.94 | 6.83 | 6.88 | -0.29% | 1.02 | 1.29% |
| 2026-01-23 | 6.97 | 6.98 | 6.86 | 6.90 | -1.57% | 1.53 | 1.93% |
| 2026-01-22 | 6.86 | 7.08 | 6.85 | 7.01 | +1.59% | 1.89 | 2.35% |
| 2026-01-21 | 6.96 | 7.06 | 6.88 | 6.90 | +0.88% | 1.55 | 1.94% |
| 2026-01-20 | 6.90 | 6.97 | 6.78 | 6.84 | +0.89% | 1.13 | 1.44% |
| 2026-01-19 | 6.68 | 6.80 | 6.67 | 6.78 | +1.65% | 0.86 | 1.11% |