深圳燃气 sh.601139
6.55
+0.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.54 | 6.56 | 6.44 | 6.55 | +0.61% | 1.30 | 0.69% |
| 2026-05-21 | 6.69 | 6.70 | 6.50 | 6.51 | -2.98% | 2.12 | 1.11% |
| 2026-05-20 | 6.68 | 6.78 | 6.66 | 6.71 | +0.15% | 2.10 | 1.09% |
| 2026-05-19 | 6.60 | 6.72 | 6.57 | 6.70 | +1.52% | 2.35 | 1.23% |
| 2026-05-18 | 6.51 | 6.62 | 6.44 | 6.60 | +1.07% | 2.12 | 1.13% |
| 2026-05-15 | 6.62 | 6.63 | 6.47 | 6.53 | -1.21% | 2.86 | 1.53% |
| 2026-05-14 | 6.67 | 6.76 | 6.61 | 6.61 | 0.00% | 3.62 | 1.89% |
| 2026-05-13 | 6.66 | 6.70 | 6.56 | 6.61 | -0.75% | 3.02 | 1.59% |
| 2026-05-12 | 6.77 | 6.80 | 6.63 | 6.66 | -1.62% | 2.39 | 1.24% |
| 2026-05-11 | 6.75 | 6.80 | 6.71 | 6.77 | +0.15% | 1.50 | 0.77% |
| 2026-05-08 | 6.74 | 6.80 | 6.69 | 6.76 | +0.15% | 1.80 | 0.93% |
| 2026-05-07 | 6.84 | 6.86 | 6.73 | 6.75 | -2.03% | 2.42 | 1.25% |
| 2026-05-06 | 6.91 | 6.92 | 6.77 | 6.89 | -0.58% | 2.47 | 1.26% |
| 2026-04-30 | 7.01 | 7.04 | 6.85 | 6.93 | -1.70% | 2.00 | 1.00% |
| 2026-04-29 | 7.05 | 7.09 | 6.94 | 7.05 | -0.42% | 1.63 | 0.81% |
| 2026-04-28 | 7.01 | 7.10 | 6.97 | 7.08 | +1.00% | 1.62 | 0.80% |
| 2026-04-27 | 7.01 | 7.10 | 6.93 | 7.01 | -0.71% | 1.32 | 0.65% |
| 2026-04-24 | 7.10 | 7.15 | 7.01 | 7.06 | -0.56% | 1.63 | 0.80% |
| 2026-04-23 | 6.92 | 7.13 | 6.92 | 7.10 | +2.31% | 2.11 | 1.04% |
| 2026-04-22 | 6.91 | 6.99 | 6.91 | 6.94 | -0.57% | 1.19 | 0.60% |