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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.74 | 6.75 | 6.65 | 6.67 | -0.89% | 0.58 | 0.76% |
| 2026-01-15 | 6.74 | 6.77 | 6.70 | 6.73 | -0.30% | 0.47 | 0.61% |
| 2026-01-14 | 6.77 | 6.83 | 6.71 | 6.75 | -0.59% | 0.86 | 1.10% |
| 2026-01-13 | 6.78 | 6.80 | 6.75 | 6.79 | +0.30% | 0.69 | 0.88% |
| 2026-01-12 | 6.76 | 6.78 | 6.73 | 6.77 | +0.15% | 0.76 | 0.97% |
| 2026-01-09 | 6.73 | 6.77 | 6.73 | 6.76 | +0.15% | 0.55 | 0.70% |
| 2026-01-08 | 6.70 | 6.75 | 6.68 | 6.75 | +0.60% | 0.51 | 0.66% |
| 2026-01-07 | 6.67 | 6.71 | 6.66 | 6.71 | +0.60% | 0.61 | 0.80% |
| 2026-01-06 | 6.65 | 6.68 | 6.64 | 6.67 | +0.30% | 0.46 | 0.61% |
| 2026-01-05 | 6.63 | 6.66 | 6.62 | 6.65 | +0.61% | 0.38 | 0.49% |
| 2025-12-31 | 6.65 | 6.67 | 6.61 | 6.61 | -0.60% | 0.28 | 0.37% |
| 2025-12-30 | 6.64 | 6.68 | 6.60 | 6.65 | -0.30% | 0.30 | 0.39% |
| 2025-12-29 | 6.69 | 6.72 | 6.66 | 6.67 | -0.45% | 0.34 | 0.44% |
| 2025-12-26 | 6.71 | 6.73 | 6.68 | 6.70 | -0.15% | 0.28 | 0.37% |
| 2025-12-25 | 6.72 | 6.73 | 6.70 | 6.71 | -0.15% | 0.28 | 0.36% |
| 2025-12-24 | 6.71 | 6.72 | 6.68 | 6.72 | +0.30% | 0.25 | 0.33% |
| 2025-12-23 | 6.73 | 6.74 | 6.68 | 6.70 | -0.45% | 0.31 | 0.40% |
| 2025-12-22 | 6.75 | 6.76 | 6.72 | 6.73 | -0.15% | 0.33 | 0.43% |
| 2025-12-19 | 6.68 | 6.75 | 6.66 | 6.74 | +1.05% | 0.35 | 0.45% |
| 2025-12-18 | 6.66 | 6.70 | 6.65 | 6.67 | -0.15% | 0.25 | 0.32% |