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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.90 | 6.95 | 6.89 | 6.93 | +0.58% | 0.51 | 0.64% |
| 2025-09-15 | 6.93 | 6.94 | 6.89 | 6.89 | -0.29% | 0.46 | 0.58% |
| 2025-09-12 | 6.94 | 6.95 | 6.91 | 6.91 | -0.43% | 0.55 | 0.69% |
| 2025-09-11 | 6.92 | 6.95 | 6.88 | 6.94 | +0.14% | 0.64 | 0.81% |
| 2025-09-10 | 6.90 | 6.95 | 6.90 | 6.93 | +0.14% | 0.62 | 0.78% |
| 2025-09-09 | 6.93 | 6.94 | 6.88 | 6.92 | 0.00% | 0.59 | 0.74% |
| 2025-09-08 | 6.88 | 6.96 | 6.87 | 6.92 | +0.58% | 0.68 | 0.85% |
| 2025-09-05 | 6.84 | 6.89 | 6.82 | 6.88 | +0.44% | 0.53 | 0.67% |
| 2025-09-04 | 6.86 | 6.88 | 6.82 | 6.85 | +0.15% | 0.68 | 0.86% |
| 2025-09-03 | 6.95 | 6.96 | 6.81 | 6.84 | -1.72% | 0.85 | 1.08% |
| 2025-09-02 | 6.94 | 6.96 | 6.88 | 6.96 | +0.14% | 0.91 | 1.14% |
| 2025-09-01 | 6.96 | 6.99 | 6.91 | 6.95 | -0.14% | 0.70 | 0.88% |
| 2025-08-29 | 7.02 | 7.04 | 6.93 | 6.96 | -1.27% | 0.95 | 1.18% |
| 2025-08-28 | 7.05 | 7.12 | 6.91 | 7.05 | +0.28% | 1.02 | 1.27% |
| 2025-08-27 | 7.16 | 7.17 | 7.02 | 7.03 | -1.95% | 1.12 | 1.37% |
| 2025-08-26 | 7.16 | 7.19 | 7.14 | 7.17 | +0.14% | 0.87 | 1.05% |
| 2025-08-25 | 7.14 | 7.18 | 7.13 | 7.16 | 0.00% | 0.96 | 1.16% |
| 2025-08-22 | 7.19 | 7.20 | 7.10 | 7.16 | -0.55% | 1.07 | 1.30% |
| 2025-08-21 | 7.14 | 7.24 | 7.06 | 7.20 | +0.84% | 1.60 | 1.93% |
| 2025-08-20 | 7.13 | 7.17 | 7.06 | 7.14 | 0.00% | 1.13 | 1.38% |