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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.64 | 5.65 | 5.38 | 5.41 | -4.08% | 1.25 | 1.45% |
| 2026-03-20 | 5.61 | 5.73 | 5.55 | 5.64 | -0.70% | 1.44 | 1.64% |
| 2026-03-19 | 5.63 | 5.75 | 5.63 | 5.68 | +1.61% | 1.76 | 1.99% |
| 2026-03-18 | 5.65 | 5.66 | 5.54 | 5.59 | -1.41% | 0.99 | 1.13% |
| 2026-03-17 | 5.69 | 5.71 | 5.66 | 5.67 | -0.53% | 0.94 | 1.06% |
| 2026-03-16 | 5.73 | 5.77 | 5.67 | 5.70 | -0.52% | 1.00 | 1.12% |
| 2026-03-13 | 5.76 | 5.83 | 5.70 | 5.73 | -1.04% | 1.29 | 1.43% |
| 2026-03-12 | 5.69 | 5.81 | 5.68 | 5.79 | +1.94% | 1.93 | 2.14% |
| 2026-03-11 | 5.67 | 5.69 | 5.61 | 5.68 | -0.18% | 1.39 | 1.58% |
| 2026-03-10 | 5.65 | 5.74 | 5.64 | 5.69 | -1.04% | 1.69 | 1.91% |
| 2026-03-09 | 5.92 | 6.00 | 5.75 | 5.75 | +0.35% | 2.93 | 3.20% |
| 2026-03-06 | 5.72 | 5.77 | 5.64 | 5.73 | -0.69% | 1.81 | 2.03% |
| 2026-03-05 | 5.88 | 5.97 | 5.72 | 5.77 | -2.37% | 2.99 | 3.30% |
| 2026-03-04 | 6.42 | 6.43 | 5.78 | 5.91 | -7.94% | 5.10 | 5.49% |
| 2026-03-03 | 5.97 | 6.42 | 5.96 | 6.42 | +9.93% | 7.44 | 7.60% |
| 2026-03-02 | 5.80 | 5.86 | 5.76 | 5.84 | +1.74% | 1.34 | 1.48% |
| 2026-02-27 | 5.67 | 5.74 | 5.65 | 5.74 | +1.41% | 0.42 | 0.48% |
| 2026-02-26 | 5.68 | 5.70 | 5.64 | 5.66 | -0.35% | 0.23 | 0.26% |
| 2026-02-25 | 5.67 | 5.72 | 5.66 | 5.68 | +0.35% | 0.44 | 0.50% |
| 2026-02-24 | 5.58 | 5.66 | 5.58 | 5.66 | +1.62% | 0.34 | 0.39% |