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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.33 | 7.40 | 7.22 | 7.24 | -2.16% | 1.97 | 2.35% |
| 2025-10-21 | 7.50 | 7.50 | 7.28 | 7.40 | -1.73% | 3.46 | 4.09% |
| 2025-10-20 | 7.09 | 7.58 | 7.04 | 7.53 | +5.91% | 4.96 | 5.91% |
| 2025-10-17 | 7.08 | 7.23 | 7.05 | 7.11 | +0.28% | 2.24 | 2.73% |
| 2025-10-16 | 7.08 | 7.11 | 6.99 | 7.09 | +0.14% | 1.04 | 1.29% |
| 2025-10-15 | 7.08 | 7.12 | 7.05 | 7.08 | -0.28% | 1.12 | 1.37% |
| 2025-10-14 | 7.03 | 7.15 | 7.00 | 7.10 | +1.14% | 1.72 | 2.11% |
| 2025-10-13 | 6.90 | 7.03 | 6.88 | 7.02 | +0.14% | 1.01 | 1.26% |
| 2025-10-10 | 6.87 | 7.07 | 6.87 | 7.01 | +1.74% | 1.32 | 1.64% |
| 2025-10-09 | 6.83 | 6.90 | 6.83 | 6.89 | +1.03% | 0.60 | 0.75% |
| 2025-09-30 | 6.81 | 6.84 | 6.80 | 6.82 | +0.15% | 0.33 | 0.42% |
| 2025-09-29 | 6.80 | 6.83 | 6.74 | 6.81 | +0.15% | 0.48 | 0.62% |
| 2025-09-26 | 6.82 | 6.84 | 6.79 | 6.80 | -0.29% | 0.38 | 0.49% |
| 2025-09-25 | 6.87 | 6.87 | 6.81 | 6.82 | -0.73% | 0.46 | 0.59% |
| 2025-09-24 | 6.82 | 6.91 | 6.79 | 6.87 | +0.59% | 0.57 | 0.72% |
| 2025-09-23 | 6.88 | 6.89 | 6.71 | 6.83 | -0.58% | 0.81 | 1.04% |
| 2025-09-22 | 6.86 | 6.90 | 6.83 | 6.87 | -0.29% | 0.49 | 0.62% |
| 2025-09-19 | 6.87 | 6.90 | 6.82 | 6.89 | +0.15% | 0.65 | 0.82% |
| 2025-09-18 | 6.95 | 6.95 | 6.85 | 6.88 | -1.01% | 0.72 | 0.90% |
| 2025-09-17 | 6.94 | 6.99 | 6.92 | 6.95 | +0.29% | 0.62 | 0.77% |