重庆燃气 sh.600917
5.46
+1.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.37 | 5.52 | 5.36 | 5.46 | +1.30% | 0.57 | 0.67% |
| 2026-05-21 | 5.52 | 5.55 | 5.38 | 5.39 | -4.09% | 0.85 | 1.00% |
| 2026-05-20 | 5.51 | 5.81 | 5.48 | 5.62 | +1.81% | 1.39 | 1.57% |
| 2026-05-19 | 5.51 | 5.54 | 5.47 | 5.52 | +0.18% | 0.52 | 0.61% |
| 2026-05-18 | 5.42 | 5.54 | 5.42 | 5.51 | +0.36% | 0.69 | 0.81% |
| 2026-05-15 | 5.33 | 5.65 | 5.26 | 5.49 | +3.00% | 1.56 | 1.82% |
| 2026-05-14 | 5.35 | 5.41 | 5.33 | 5.33 | -0.19% | 0.60 | 0.72% |
| 2026-05-13 | 5.25 | 5.35 | 5.25 | 5.34 | +1.52% | 0.50 | 0.60% |
| 2026-05-12 | 5.30 | 5.32 | 5.25 | 5.26 | -0.75% | 0.31 | 0.37% |
| 2026-05-11 | 5.30 | 5.31 | 5.27 | 5.30 | +0.19% | 0.27 | 0.33% |
| 2026-05-08 | 5.27 | 5.31 | 5.25 | 5.29 | +0.57% | 0.29 | 0.35% |
| 2026-05-07 | 5.30 | 5.32 | 5.25 | 5.26 | -0.94% | 0.28 | 0.34% |
| 2026-05-06 | 5.28 | 5.32 | 5.24 | 5.31 | +0.76% | 0.38 | 0.47% |
| 2026-04-30 | 5.28 | 5.29 | 5.25 | 5.27 | -0.38% | 0.26 | 0.32% |
| 2026-04-29 | 5.30 | 5.30 | 5.26 | 5.29 | +0.19% | 0.33 | 0.40% |
| 2026-04-28 | 5.24 | 5.29 | 5.23 | 5.28 | +0.57% | 0.31 | 0.38% |
| 2026-04-27 | 5.22 | 5.26 | 5.22 | 5.25 | +0.19% | 0.20 | 0.25% |
| 2026-04-24 | 5.26 | 5.26 | 5.22 | 5.24 | -0.76% | 0.24 | 0.29% |
| 2026-04-23 | 5.24 | 5.28 | 5.22 | 5.28 | +0.76% | 0.34 | 0.41% |
| 2026-04-22 | 5.24 | 5.24 | 5.21 | 5.24 | -0.19% | 0.29 | 0.36% |