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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.80 | 5.82 | 5.76 | 5.80 | -0.17% | 0.38 | 0.41% |
| 2025-08-18 | 5.81 | 5.92 | 5.79 | 5.81 | +0.52% | 0.57 | 0.62% |
| 2025-08-15 | 5.70 | 5.80 | 5.69 | 5.78 | +1.05% | 0.42 | 0.46% |
| 2025-08-14 | 5.79 | 5.83 | 5.70 | 5.72 | -1.38% | 0.41 | 0.46% |
| 2025-08-13 | 5.78 | 5.81 | 5.75 | 5.80 | 0.00% | 0.35 | 0.38% |
| 2025-08-12 | 5.77 | 5.83 | 5.77 | 5.80 | +0.17% | 0.34 | 0.38% |
| 2025-08-11 | 5.81 | 5.82 | 5.75 | 5.79 | -0.34% | 0.33 | 0.36% |
| 2025-08-08 | 5.78 | 5.86 | 5.76 | 5.81 | +0.69% | 0.60 | 0.66% |
| 2025-08-07 | 5.77 | 5.79 | 5.73 | 5.77 | 0.00% | 0.24 | 0.26% |
| 2025-08-06 | 5.76 | 5.78 | 5.74 | 5.77 | +0.17% | 0.14 | 0.15% |
| 2025-08-05 | 5.76 | 5.79 | 5.75 | 5.76 | 0.00% | 0.15 | 0.17% |
| 2025-08-04 | 5.71 | 5.77 | 5.68 | 5.76 | +0.70% | 0.23 | 0.25% |
| 2025-08-01 | 5.67 | 5.72 | 5.66 | 5.72 | +0.88% | 0.21 | 0.24% |
| 2025-07-31 | 5.75 | 5.75 | 5.65 | 5.67 | -1.39% | 0.31 | 0.35% |
| 2025-07-30 | 5.75 | 5.79 | 5.72 | 5.75 | -0.17% | 0.30 | 0.34% |
| 2025-07-29 | 5.76 | 5.77 | 5.71 | 5.76 | -0.17% | 0.25 | 0.28% |
| 2025-07-28 | 5.81 | 5.83 | 5.75 | 5.77 | -0.69% | 0.25 | 0.28% |
| 2025-07-25 | 5.83 | 5.86 | 5.80 | 5.81 | -0.34% | 0.29 | 0.32% |
| 2025-07-24 | 5.81 | 5.83 | 5.78 | 5.83 | +0.52% | 0.31 | 0.34% |
| 2025-07-23 | 5.83 | 5.85 | 5.78 | 5.80 | -0.51% | 0.50 | 0.55% |