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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.92 | 6.96 | 6.73 | 6.76 | -2.87% | 4.02 | 2.05% |
| 2025-08-18 | 7.29 | 7.49 | 6.90 | 6.96 | -2.79% | 6.83 | 3.35% |
| 2025-08-15 | 6.76 | 7.47 | 6.76 | 7.16 | +4.99% | 7.69 | 3.75% |
| 2025-08-14 | 6.73 | 7.04 | 6.59 | 6.82 | +1.49% | 3.86 | 1.96% |
| 2025-08-13 | 6.62 | 6.75 | 6.57 | 6.72 | +1.51% | 1.51 | 0.79% |
| 2025-08-12 | 6.60 | 6.62 | 6.56 | 6.62 | +0.46% | 0.72 | 0.38% |
| 2025-08-11 | 6.64 | 6.65 | 6.56 | 6.59 | -0.45% | 0.91 | 0.48% |
| 2025-08-08 | 6.54 | 6.63 | 6.54 | 6.62 | +1.07% | 1.07 | 0.56% |
| 2025-08-07 | 6.51 | 6.55 | 6.48 | 6.55 | +0.46% | 0.66 | 0.35% |
| 2025-08-06 | 6.50 | 6.52 | 6.48 | 6.52 | +0.31% | 0.47 | 0.25% |
| 2025-08-05 | 6.45 | 6.50 | 6.45 | 6.50 | +0.62% | 0.46 | 0.25% |
| 2025-08-04 | 6.45 | 6.47 | 6.43 | 6.46 | 0.00% | 0.59 | 0.32% |
| 2025-08-01 | 6.46 | 6.50 | 6.45 | 6.46 | +0.15% | 0.59 | 0.32% |
| 2025-07-31 | 6.56 | 6.56 | 6.44 | 6.45 | -1.53% | 0.92 | 0.49% |
| 2025-07-30 | 6.53 | 6.60 | 6.53 | 6.55 | +0.15% | 0.84 | 0.45% |
| 2025-07-29 | 6.57 | 6.58 | 6.51 | 6.54 | -0.30% | 0.54 | 0.29% |
| 2025-07-28 | 6.57 | 6.58 | 6.53 | 6.56 | -0.15% | 0.62 | 0.33% |
| 2025-07-25 | 6.60 | 6.62 | 6.56 | 6.57 | -0.45% | 0.74 | 0.39% |
| 2025-07-24 | 6.52 | 6.60 | 6.49 | 6.60 | +1.07% | 0.80 | 0.42% |
| 2025-07-23 | 6.56 | 6.59 | 6.53 | 6.53 | -0.31% | 0.94 | 0.50% |