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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.63 | 5.64 | 5.58 | 5.59 | -0.53% | 0.26 | 0.29% |
| 2026-01-15 | 5.58 | 5.64 | 5.56 | 5.62 | +0.54% | 0.32 | 0.37% |
| 2026-01-14 | 5.59 | 5.66 | 5.57 | 5.59 | -0.36% | 0.36 | 0.41% |
| 2026-01-13 | 5.60 | 5.66 | 5.58 | 5.61 | 0.00% | 0.38 | 0.43% |
| 2026-01-12 | 5.56 | 5.61 | 5.55 | 5.61 | +0.90% | 0.47 | 0.55% |
| 2026-01-09 | 5.56 | 5.57 | 5.54 | 5.56 | 0.00% | 0.39 | 0.45% |
| 2026-01-08 | 5.54 | 5.56 | 5.51 | 5.56 | +0.36% | 0.27 | 0.31% |
| 2026-01-07 | 5.55 | 5.56 | 5.51 | 5.54 | -0.18% | 0.30 | 0.35% |
| 2026-01-06 | 5.51 | 5.55 | 5.51 | 5.55 | +0.36% | 0.28 | 0.32% |
| 2026-01-05 | 5.49 | 5.54 | 5.48 | 5.53 | +0.73% | 0.26 | 0.30% |
| 2025-12-31 | 5.45 | 5.50 | 5.45 | 5.49 | +0.73% | 0.18 | 0.21% |
| 2025-12-30 | 5.48 | 5.49 | 5.43 | 5.45 | -0.73% | 0.21 | 0.25% |
| 2025-12-29 | 5.51 | 5.52 | 5.47 | 5.49 | -0.54% | 0.24 | 0.28% |
| 2025-12-26 | 5.55 | 5.56 | 5.51 | 5.52 | -0.72% | 0.26 | 0.30% |
| 2025-12-25 | 5.56 | 5.57 | 5.54 | 5.56 | +0.18% | 0.21 | 0.24% |
| 2025-12-24 | 5.54 | 5.55 | 5.52 | 5.55 | +0.18% | 0.16 | 0.18% |
| 2025-12-23 | 5.53 | 5.55 | 5.52 | 5.54 | +0.18% | 0.20 | 0.23% |
| 2025-12-22 | 5.54 | 5.55 | 5.52 | 5.53 | 0.00% | 0.22 | 0.26% |
| 2025-12-19 | 5.49 | 5.54 | 5.48 | 5.53 | +0.55% | 0.25 | 0.29% |
| 2025-12-18 | 5.48 | 5.52 | 5.45 | 5.50 | +0.36% | 0.19 | 0.23% |