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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.44 | 5.49 | 5.41 | 5.48 | +0.55% | 0.23 | 0.28% |
| 2025-12-16 | 5.56 | 5.56 | 5.43 | 5.45 | -1.80% | 0.44 | 0.52% |
| 2025-12-15 | 5.53 | 5.58 | 5.53 | 5.55 | -0.18% | 0.23 | 0.26% |
| 2025-12-12 | 5.57 | 5.59 | 5.54 | 5.56 | +0.18% | 0.21 | 0.24% |
| 2025-12-11 | 5.63 | 5.65 | 5.54 | 5.55 | -1.60% | 0.31 | 0.35% |
| 2025-12-10 | 5.62 | 5.64 | 5.60 | 5.64 | +0.18% | 0.17 | 0.20% |
| 2025-12-09 | 5.69 | 5.69 | 5.62 | 5.63 | -1.05% | 0.26 | 0.30% |
| 2025-12-08 | 5.71 | 5.72 | 5.68 | 5.69 | -0.35% | 0.28 | 0.32% |
| 2025-12-05 | 5.70 | 5.71 | 5.66 | 5.71 | +0.35% | 0.30 | 0.34% |
| 2025-12-04 | 5.73 | 5.74 | 5.68 | 5.69 | -0.70% | 0.31 | 0.35% |
| 2025-12-03 | 5.72 | 5.76 | 5.71 | 5.73 | 0.00% | 0.26 | 0.30% |
| 2025-12-02 | 5.75 | 5.75 | 5.70 | 5.73 | -0.35% | 0.25 | 0.28% |
| 2025-12-01 | 5.75 | 5.76 | 5.71 | 5.75 | 0.00% | 0.35 | 0.39% |
| 2025-11-28 | 5.69 | 5.77 | 5.65 | 5.75 | +1.23% | 0.53 | 0.60% |
| 2025-11-27 | 5.68 | 5.71 | 5.67 | 5.68 | 0.00% | 0.24 | 0.27% |
| 2025-11-26 | 5.73 | 5.76 | 5.68 | 5.68 | -0.87% | 0.33 | 0.37% |
| 2025-11-25 | 5.73 | 5.75 | 5.69 | 5.73 | +0.70% | 0.40 | 0.45% |
| 2025-11-24 | 5.74 | 5.78 | 5.67 | 5.69 | -0.52% | 0.55 | 0.62% |
| 2025-11-21 | 5.94 | 5.95 | 5.71 | 5.72 | -4.35% | 0.90 | 0.99% |
| 2025-11-20 | 6.06 | 6.07 | 5.96 | 5.98 | -1.32% | 0.68 | 0.72% |