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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.63 | 5.64 | 5.57 | 5.57 | -0.89% | 0.29 | 0.33% |
| 2026-02-12 | 5.69 | 5.69 | 5.62 | 5.62 | -1.06% | 0.41 | 0.47% |
| 2026-02-11 | 5.69 | 5.70 | 5.66 | 5.68 | 0.00% | 0.26 | 0.30% |
| 2026-02-10 | 5.72 | 5.72 | 5.66 | 5.68 | -0.53% | 0.28 | 0.32% |
| 2026-02-09 | 5.74 | 5.75 | 5.69 | 5.71 | -0.17% | 0.43 | 0.48% |
| 2026-02-06 | 5.70 | 5.74 | 5.68 | 5.72 | 0.00% | 0.38 | 0.43% |
| 2026-02-05 | 5.71 | 5.73 | 5.67 | 5.72 | 0.00% | 0.43 | 0.48% |
| 2026-02-04 | 5.63 | 5.73 | 5.63 | 5.72 | +1.24% | 0.50 | 0.57% |
| 2026-02-03 | 5.68 | 5.71 | 5.64 | 5.65 | 0.00% | 0.42 | 0.47% |
| 2026-02-02 | 5.75 | 5.78 | 5.63 | 5.65 | -2.08% | 0.88 | 0.98% |
| 2026-01-30 | 5.78 | 5.87 | 5.72 | 5.77 | 0.00% | 0.83 | 0.92% |
| 2026-01-29 | 5.75 | 5.84 | 5.70 | 5.77 | +0.70% | 0.95 | 1.06% |
| 2026-01-28 | 5.63 | 5.74 | 5.62 | 5.73 | +1.60% | 0.63 | 0.71% |
| 2026-01-27 | 5.73 | 5.74 | 5.61 | 5.64 | -1.40% | 0.49 | 0.56% |
| 2026-01-26 | 5.71 | 5.74 | 5.68 | 5.72 | 0.00% | 0.54 | 0.61% |
| 2026-01-23 | 5.75 | 5.75 | 5.69 | 5.72 | -0.69% | 0.69 | 0.77% |
| 2026-01-22 | 5.71 | 5.78 | 5.69 | 5.76 | +1.41% | 0.74 | 0.82% |
| 2026-01-21 | 5.72 | 5.75 | 5.66 | 5.68 | 0.00% | 0.50 | 0.56% |
| 2026-01-20 | 5.70 | 5.75 | 5.64 | 5.68 | +0.18% | 0.53 | 0.60% |
| 2026-01-19 | 5.60 | 5.69 | 5.58 | 5.67 | +1.43% | 0.38 | 0.43% |