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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.64 | 6.69 | 6.58 | 6.68 | +0.60% | 0.34 | 0.45% |
| 2025-12-16 | 6.71 | 6.71 | 6.60 | 6.64 | -1.04% | 0.35 | 0.46% |
| 2025-12-15 | 6.67 | 6.73 | 6.66 | 6.71 | +0.30% | 0.28 | 0.36% |
| 2025-12-12 | 6.67 | 6.75 | 6.67 | 6.69 | +0.30% | 0.37 | 0.47% |
| 2025-12-11 | 6.81 | 6.81 | 6.67 | 6.67 | -1.91% | 0.53 | 0.68% |
| 2025-12-10 | 6.82 | 6.83 | 6.76 | 6.80 | -0.29% | 0.42 | 0.53% |
| 2025-12-09 | 6.87 | 6.87 | 6.81 | 6.82 | -0.58% | 0.38 | 0.49% |
| 2025-12-08 | 6.90 | 6.90 | 6.86 | 6.86 | -0.29% | 0.48 | 0.61% |
| 2025-12-05 | 6.87 | 6.88 | 6.77 | 6.88 | +0.29% | 0.42 | 0.53% |
| 2025-12-04 | 6.90 | 6.92 | 6.84 | 6.86 | -0.72% | 0.38 | 0.48% |
| 2025-12-03 | 6.89 | 6.95 | 6.88 | 6.91 | +0.14% | 0.53 | 0.67% |
| 2025-12-02 | 6.91 | 6.93 | 6.87 | 6.90 | -0.29% | 0.41 | 0.52% |
| 2025-12-01 | 6.90 | 6.93 | 6.89 | 6.92 | +0.14% | 0.49 | 0.62% |
| 2025-11-28 | 6.86 | 6.92 | 6.82 | 6.91 | +0.73% | 0.47 | 0.60% |
| 2025-11-27 | 6.87 | 6.90 | 6.82 | 6.86 | -0.15% | 0.54 | 0.69% |
| 2025-11-26 | 6.90 | 6.95 | 6.86 | 6.87 | -0.58% | 0.52 | 0.65% |
| 2025-11-25 | 6.87 | 6.93 | 6.85 | 6.91 | +0.58% | 0.79 | 0.99% |
| 2025-11-24 | 6.88 | 6.93 | 6.80 | 6.87 | -0.29% | 0.89 | 1.13% |
| 2025-11-21 | 7.08 | 7.15 | 6.89 | 6.89 | -3.23% | 1.44 | 1.80% |
| 2025-11-20 | 7.30 | 7.32 | 7.12 | 7.12 | -3.26% | 1.31 | 1.58% |