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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.98 | 6.02 | 5.94 | 5.97 | -0.67% | 0.69 | 0.74% |
| 2025-10-21 | 6.10 | 6.10 | 5.99 | 6.01 | -1.64% | 1.13 | 1.20% |
| 2025-10-20 | 6.00 | 6.11 | 5.93 | 6.11 | +2.17% | 1.04 | 1.11% |
| 2025-10-17 | 5.97 | 6.07 | 5.92 | 5.98 | 0.00% | 0.76 | 0.81% |
| 2025-10-16 | 6.03 | 6.03 | 5.92 | 5.98 | -0.50% | 0.49 | 0.53% |
| 2025-10-15 | 5.99 | 6.04 | 5.94 | 6.01 | +0.33% | 0.74 | 0.79% |
| 2025-10-14 | 5.95 | 6.03 | 5.90 | 5.99 | +0.67% | 1.03 | 1.10% |
| 2025-10-13 | 5.71 | 6.00 | 5.71 | 5.95 | +1.53% | 0.82 | 0.90% |
| 2025-10-10 | 5.73 | 5.87 | 5.70 | 5.86 | +2.26% | 0.79 | 0.86% |
| 2025-10-09 | 5.69 | 5.73 | 5.69 | 5.73 | +0.70% | 0.22 | 0.25% |
| 2025-09-30 | 5.70 | 5.70 | 5.67 | 5.69 | -0.18% | 0.19 | 0.22% |
| 2025-09-29 | 5.67 | 5.71 | 5.64 | 5.70 | +0.35% | 0.19 | 0.22% |
| 2025-09-26 | 5.67 | 5.70 | 5.67 | 5.68 | -0.18% | 0.14 | 0.16% |
| 2025-09-25 | 5.73 | 5.73 | 5.67 | 5.69 | -0.70% | 0.23 | 0.26% |
| 2025-09-24 | 5.66 | 5.77 | 5.66 | 5.73 | +0.88% | 0.33 | 0.37% |
| 2025-09-23 | 5.69 | 5.72 | 5.60 | 5.68 | -0.35% | 0.32 | 0.36% |
| 2025-09-22 | 5.73 | 5.74 | 5.68 | 5.70 | -0.70% | 0.20 | 0.22% |
| 2025-09-19 | 5.72 | 5.76 | 5.67 | 5.74 | +0.35% | 0.30 | 0.34% |
| 2025-09-18 | 5.79 | 5.79 | 5.70 | 5.72 | -1.38% | 0.30 | 0.33% |
| 2025-09-17 | 5.77 | 5.84 | 5.76 | 5.80 | +0.35% | 0.54 | 0.59% |