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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.27 | 5.27 | 5.23 | 5.25 | -0.57% | 0.30 | 0.37% |
| 2026-04-20 | 5.28 | 5.28 | 5.24 | 5.28 | +0.19% | 0.37 | 0.45% |
| 2026-04-17 | 5.35 | 5.35 | 5.27 | 5.27 | -1.86% | 0.57 | 0.69% |
| 2026-04-16 | 5.37 | 5.39 | 5.35 | 5.37 | -0.19% | 0.23 | 0.28% |
| 2026-04-15 | 5.40 | 5.42 | 5.37 | 5.38 | -0.74% | 0.23 | 0.27% |
| 2026-04-14 | 5.38 | 5.42 | 5.38 | 5.42 | +0.37% | 0.30 | 0.35% |
| 2026-04-13 | 5.36 | 5.41 | 5.34 | 5.40 | +0.75% | 0.35 | 0.42% |
| 2026-04-10 | 5.33 | 5.38 | 5.33 | 5.36 | +0.56% | 0.27 | 0.32% |
| 2026-04-09 | 5.37 | 5.39 | 5.31 | 5.33 | -1.30% | 0.35 | 0.42% |
| 2026-04-08 | 5.30 | 5.40 | 5.29 | 5.40 | +1.31% | 0.50 | 0.59% |
| 2026-04-07 | 5.30 | 5.34 | 5.26 | 5.33 | +0.57% | 0.40 | 0.48% |
| 2026-04-03 | 5.45 | 5.46 | 5.29 | 5.30 | -2.93% | 0.66 | 0.79% |
| 2026-04-02 | 5.48 | 5.52 | 5.43 | 5.46 | -0.36% | 0.58 | 0.68% |
| 2026-04-01 | 5.51 | 5.52 | 5.46 | 5.48 | +0.18% | 0.42 | 0.49% |
| 2026-03-31 | 5.54 | 5.58 | 5.46 | 5.47 | -1.26% | 0.58 | 0.67% |
| 2026-03-30 | 5.55 | 5.62 | 5.49 | 5.54 | -0.72% | 0.71 | 0.82% |
| 2026-03-27 | 5.54 | 5.60 | 5.50 | 5.58 | +0.54% | 0.73 | 0.84% |
| 2026-03-26 | 5.54 | 5.59 | 5.50 | 5.55 | +0.18% | 0.73 | 0.85% |
| 2026-03-25 | 5.41 | 5.56 | 5.39 | 5.54 | +1.47% | 0.91 | 1.06% |
| 2026-03-24 | 5.43 | 5.47 | 5.34 | 5.46 | +0.92% | 0.86 | 1.02% |