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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.20 | 6.22 | 5.99 | 6.06 | -3.19% | 1.40 | 1.48% |
| 2025-11-18 | 6.29 | 6.38 | 6.19 | 6.26 | -0.32% | 1.08 | 1.10% |
| 2025-11-17 | 6.26 | 6.31 | 6.18 | 6.28 | -0.63% | 1.05 | 1.07% |
| 2025-11-14 | 6.13 | 6.43 | 6.13 | 6.32 | +3.27% | 2.07 | 2.11% |
| 2025-11-13 | 6.15 | 6.16 | 6.06 | 6.12 | -0.97% | 0.90 | 0.95% |
| 2025-11-12 | 6.14 | 6.27 | 6.13 | 6.18 | +0.49% | 1.27 | 1.32% |
| 2025-11-11 | 6.12 | 6.21 | 6.11 | 6.15 | -0.16% | 0.99 | 1.03% |
| 2025-11-10 | 6.16 | 6.21 | 6.10 | 6.16 | -1.44% | 1.56 | 1.62% |
| 2025-11-07 | 5.99 | 6.51 | 5.97 | 6.25 | +4.17% | 2.40 | 2.47% |
| 2025-11-06 | 5.92 | 6.01 | 5.89 | 6.00 | +1.18% | 0.62 | 0.67% |
| 2025-11-05 | 5.89 | 5.93 | 5.85 | 5.93 | +0.68% | 0.34 | 0.37% |
| 2025-11-04 | 5.90 | 5.92 | 5.86 | 5.89 | -0.17% | 0.30 | 0.32% |
| 2025-11-03 | 5.87 | 5.91 | 5.86 | 5.90 | +0.68% | 0.37 | 0.40% |
| 2025-10-31 | 5.83 | 5.89 | 5.81 | 5.86 | +0.51% | 0.35 | 0.39% |
| 2025-10-30 | 5.84 | 5.89 | 5.82 | 5.83 | -0.34% | 0.39 | 0.43% |
| 2025-10-29 | 5.92 | 5.92 | 5.80 | 5.85 | -0.51% | 0.50 | 0.55% |
| 2025-10-28 | 5.96 | 5.98 | 5.88 | 5.88 | -1.34% | 0.40 | 0.43% |
| 2025-10-27 | 5.91 | 5.98 | 5.86 | 5.96 | +0.34% | 0.95 | 1.03% |
| 2025-10-24 | 6.01 | 6.02 | 5.91 | 5.94 | -1.33% | 0.57 | 0.62% |
| 2025-10-23 | 5.96 | 6.02 | 5.95 | 6.02 | +0.84% | 0.74 | 0.79% |