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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.59 | 5.61 | 5.50 | 5.60 | -0.87% | 0.53 | 0.60% |
| 2025-06-23 | 5.66 | 5.67 | 5.56 | 5.65 | +0.88% | 0.48 | 0.54% |
| 2025-06-20 | 5.62 | 5.70 | 5.58 | 5.60 | -0.70% | 0.52 | 0.58% |
| 2025-06-19 | 5.52 | 5.70 | 5.47 | 5.64 | +1.96% | 0.83 | 0.94% |
| 2025-06-18 | 5.57 | 5.61 | 5.51 | 5.53 | -0.88% | 0.27 | 0.30% |
| 2025-06-17 | 5.52 | 5.62 | 5.50 | 5.58 | +0.71% | 0.45 | 0.51% |
| 2025-06-16 | 5.56 | 5.62 | 5.53 | 5.54 | +0.36% | 0.34 | 0.38% |
| 2025-06-13 | 5.51 | 5.61 | 5.50 | 5.52 | +0.18% | 0.44 | 0.50% |
| 2025-06-12 | 5.54 | 5.54 | 5.49 | 5.51 | -0.53% | 0.18 | 0.20% |
| 2025-06-11 | 5.52 | 5.55 | 5.50 | 5.54 | +0.54% | 0.13 | 0.15% |
| 2025-06-10 | 5.56 | 5.56 | 5.48 | 5.51 | -0.89% | 0.18 | 0.21% |
| 2025-06-09 | 5.55 | 5.56 | 5.53 | 5.56 | +0.18% | 0.15 | 0.17% |
| 2025-06-06 | 5.55 | 5.57 | 5.54 | 5.55 | +0.18% | 0.10 | 0.12% |
| 2025-06-05 | 5.56 | 5.58 | 5.53 | 5.54 | -0.35% | 0.16 | 0.18% |
| 2025-06-04 | 5.53 | 5.57 | 5.52 | 5.56 | +0.53% | 0.18 | 0.20% |
| 2025-06-03 | 5.54 | 5.55 | 5.48 | 5.53 | 0.00% | 0.15 | 0.17% |
| 2025-05-30 | 5.56 | 5.57 | 5.52 | 5.53 | -0.53% | 0.13 | 0.15% |
| 2025-05-29 | 5.53 | 5.56 | 5.53 | 5.56 | +0.36% | 0.17 | 0.19% |
| 2025-05-28 | 5.53 | 5.56 | 5.51 | 5.54 | +0.36% | 0.14 | 0.16% |
| 2025-05-27 | 5.48 | 5.53 | 5.47 | 5.52 | +0.72% | 0.12 | 0.14% |