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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.76 | 5.86 | 5.73 | 5.83 | +1.21% | 0.61 | 0.67% |
| 2025-07-21 | 5.72 | 5.79 | 5.72 | 5.76 | +0.70% | 0.51 | 0.56% |
| 2025-07-18 | 5.70 | 5.75 | 5.68 | 5.72 | +0.35% | 0.25 | 0.28% |
| 2025-07-17 | 5.73 | 5.74 | 5.68 | 5.70 | -0.52% | 0.22 | 0.24% |
| 2025-07-16 | 5.68 | 5.75 | 5.68 | 5.73 | +0.70% | 0.25 | 0.28% |
| 2025-07-15 | 5.77 | 5.77 | 5.64 | 5.69 | -1.04% | 0.34 | 0.38% |
| 2025-07-14 | 5.73 | 5.79 | 5.72 | 5.75 | +0.35% | 0.28 | 0.31% |
| 2025-07-11 | 5.75 | 5.76 | 5.72 | 5.73 | -0.17% | 0.41 | 0.45% |
| 2025-07-10 | 5.71 | 5.76 | 5.70 | 5.74 | +0.70% | 0.22 | 0.25% |
| 2025-07-09 | 5.72 | 5.77 | 5.69 | 5.70 | -0.17% | 0.23 | 0.25% |
| 2025-07-08 | 5.72 | 5.76 | 5.68 | 5.71 | -0.35% | 0.29 | 0.32% |
| 2025-07-07 | 5.66 | 5.73 | 5.61 | 5.73 | +1.77% | 0.44 | 0.50% |
| 2025-07-04 | 5.64 | 5.67 | 5.59 | 5.63 | -0.35% | 0.26 | 0.29% |
| 2025-07-03 | 5.66 | 5.68 | 5.63 | 5.65 | -0.17% | 0.18 | 0.21% |
| 2025-07-02 | 5.63 | 5.67 | 5.63 | 5.66 | +0.35% | 0.23 | 0.25% |
| 2025-07-01 | 5.62 | 5.65 | 5.61 | 5.64 | 0.00% | 0.21 | 0.24% |
| 2025-06-30 | 5.62 | 5.64 | 5.60 | 5.64 | +0.53% | 0.26 | 0.29% |
| 2025-06-27 | 5.70 | 5.70 | 5.61 | 5.61 | -1.56% | 0.39 | 0.44% |
| 2025-06-26 | 5.61 | 5.75 | 5.56 | 5.70 | +1.58% | 0.71 | 0.79% |
| 2025-06-25 | 5.60 | 5.64 | 5.58 | 5.61 | +0.18% | 0.49 | 0.55% |