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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.50 | 5.51 | 5.45 | 5.48 | 0.00% | 0.12 | 0.14% |
| 2025-05-23 | 5.53 | 5.55 | 5.48 | 5.48 | -0.71% | 0.15 | 0.17% |
| 2025-05-22 | 5.58 | 5.59 | 5.51 | 5.52 | -1.06% | 0.17 | 0.19% |
| 2025-05-21 | 5.58 | 5.61 | 5.57 | 5.58 | 0.00% | 0.19 | 0.22% |
| 2025-05-20 | 5.59 | 5.61 | 5.56 | 5.58 | -0.53% | 0.20 | 0.23% |
| 2025-05-19 | 5.57 | 5.66 | 5.55 | 5.61 | +1.07% | 0.30 | 0.34% |
| 2025-05-16 | 5.55 | 5.57 | 5.52 | 5.55 | +0.18% | 0.19 | 0.22% |
| 2025-05-15 | 5.53 | 5.57 | 5.52 | 5.54 | +0.18% | 0.21 | 0.24% |
| 2025-05-14 | 5.55 | 5.56 | 5.49 | 5.53 | -0.18% | 0.19 | 0.22% |
| 2025-05-13 | 5.55 | 5.57 | 5.52 | 5.54 | +0.36% | 0.14 | 0.16% |
| 2025-05-12 | 5.52 | 5.54 | 5.48 | 5.52 | +0.18% | 0.15 | 0.17% |
| 2025-05-09 | 5.54 | 5.58 | 5.50 | 5.51 | -0.18% | 0.24 | 0.27% |
| 2025-05-08 | 5.50 | 5.53 | 5.48 | 5.52 | +0.18% | 0.16 | 0.18% |
| 2025-05-07 | 5.46 | 5.52 | 5.45 | 5.51 | +1.27% | 0.31 | 0.36% |
| 2025-05-06 | 5.39 | 5.44 | 5.38 | 5.44 | +1.10% | 0.19 | 0.23% |