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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.78 | 5.79 | 5.74 | 5.78 | +0.17% | 0.20 | 0.23% |
| 2025-09-15 | 5.80 | 5.80 | 5.75 | 5.77 | -0.17% | 0.20 | 0.22% |
| 2025-09-12 | 5.78 | 5.81 | 5.77 | 5.78 | 0.00% | 0.27 | 0.30% |
| 2025-09-11 | 5.76 | 5.79 | 5.74 | 5.78 | +0.17% | 0.22 | 0.25% |
| 2025-09-10 | 5.76 | 5.78 | 5.73 | 5.77 | +0.35% | 0.21 | 0.23% |
| 2025-09-09 | 5.73 | 5.76 | 5.72 | 5.75 | +0.17% | 0.19 | 0.21% |
| 2025-09-08 | 5.69 | 5.75 | 5.68 | 5.74 | +0.70% | 0.26 | 0.29% |
| 2025-09-05 | 5.69 | 5.70 | 5.65 | 5.70 | +0.35% | 0.18 | 0.20% |
| 2025-09-04 | 5.66 | 5.69 | 5.63 | 5.68 | +0.53% | 0.26 | 0.29% |
| 2025-09-03 | 5.72 | 5.73 | 5.64 | 5.65 | -1.05% | 0.21 | 0.24% |
| 2025-09-02 | 5.73 | 5.73 | 5.66 | 5.71 | 0.00% | 0.21 | 0.24% |
| 2025-09-01 | 5.72 | 5.75 | 5.69 | 5.71 | -0.35% | 0.24 | 0.27% |
| 2025-08-29 | 5.71 | 5.76 | 5.70 | 5.73 | 0.00% | 0.30 | 0.33% |
| 2025-08-28 | 5.75 | 5.78 | 5.62 | 5.73 | -0.17% | 0.54 | 0.61% |
| 2025-08-27 | 5.84 | 5.85 | 5.73 | 5.74 | -1.88% | 0.48 | 0.53% |
| 2025-08-26 | 5.83 | 5.86 | 5.81 | 5.85 | +0.34% | 0.43 | 0.47% |
| 2025-08-25 | 5.77 | 5.84 | 5.77 | 5.83 | +0.17% | 0.59 | 0.65% |
| 2025-08-22 | 5.85 | 5.86 | 5.76 | 5.82 | -0.51% | 0.62 | 0.68% |
| 2025-08-21 | 5.82 | 5.87 | 5.80 | 5.85 | +0.69% | 0.66 | 0.73% |
| 2025-08-20 | 5.81 | 5.81 | 5.77 | 5.81 | +0.17% | 0.33 | 0.36% |