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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.34 | 7.40 | 7.16 | 7.36 | +0.41% | 2.33 | 2.80% |
| 2025-11-18 | 7.38 | 7.61 | 7.28 | 7.33 | +0.55% | 2.54 | 2.99% |
| 2025-11-17 | 7.35 | 7.38 | 7.23 | 7.29 | -1.49% | 1.73 | 2.06% |
| 2025-11-14 | 7.22 | 7.45 | 7.22 | 7.40 | +3.06% | 3.36 | 3.95% |
| 2025-11-13 | 7.15 | 7.18 | 7.06 | 7.18 | +0.14% | 1.13 | 1.37% |
| 2025-11-12 | 7.13 | 7.24 | 7.12 | 7.17 | +0.56% | 1.69 | 2.04% |
| 2025-11-11 | 7.12 | 7.16 | 7.10 | 7.13 | 0.00% | 0.93 | 1.13% |
| 2025-11-10 | 7.09 | 7.13 | 7.05 | 7.13 | +0.42% | 0.99 | 1.21% |
| 2025-11-07 | 7.14 | 7.19 | 7.09 | 7.10 | -0.84% | 1.03 | 1.26% |
| 2025-11-06 | 7.14 | 7.18 | 7.10 | 7.16 | +0.28% | 0.90 | 1.09% |
| 2025-11-05 | 7.09 | 7.17 | 7.05 | 7.14 | +0.42% | 0.96 | 1.17% |
| 2025-11-04 | 7.10 | 7.19 | 7.07 | 7.11 | +0.14% | 1.04 | 1.28% |
| 2025-11-03 | 7.03 | 7.11 | 7.03 | 7.10 | +0.71% | 0.79 | 0.97% |
| 2025-10-31 | 7.00 | 7.07 | 7.00 | 7.05 | +0.57% | 0.76 | 0.94% |
| 2025-10-30 | 7.09 | 7.14 | 7.00 | 7.01 | -1.27% | 1.22 | 1.50% |
| 2025-10-29 | 7.09 | 7.11 | 7.05 | 7.10 | -0.14% | 0.87 | 1.07% |
| 2025-10-28 | 7.08 | 7.18 | 7.07 | 7.11 | -0.42% | 1.18 | 1.45% |
| 2025-10-27 | 7.15 | 7.19 | 7.13 | 7.14 | -0.42% | 1.30 | 1.58% |
| 2025-10-24 | 7.21 | 7.25 | 7.14 | 7.17 | -1.24% | 1.67 | 2.02% |
| 2025-10-23 | 7.25 | 7.38 | 7.19 | 7.26 | +0.28% | 1.88 | 2.24% |