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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.48 | 6.56 | 6.45 | 6.55 | +1.08% | 0.94 | 0.50% |
| 2025-07-21 | 6.44 | 6.50 | 6.43 | 6.48 | +0.62% | 0.75 | 0.40% |
| 2025-07-18 | 6.43 | 6.46 | 6.41 | 6.44 | +0.16% | 0.46 | 0.25% |
| 2025-07-17 | 6.45 | 6.46 | 6.41 | 6.43 | -0.16% | 0.45 | 0.24% |
| 2025-07-16 | 6.43 | 6.45 | 6.41 | 6.44 | +0.31% | 0.46 | 0.25% |
| 2025-07-15 | 6.48 | 6.48 | 6.40 | 6.42 | -0.93% | 0.71 | 0.38% |
| 2025-07-14 | 6.46 | 6.50 | 6.44 | 6.48 | +0.62% | 0.69 | 0.37% |
| 2025-07-11 | 6.46 | 6.48 | 6.44 | 6.44 | -0.31% | 0.78 | 0.42% |
| 2025-07-10 | 6.41 | 6.46 | 6.40 | 6.46 | +0.78% | 0.60 | 0.32% |
| 2025-07-09 | 6.43 | 6.46 | 6.40 | 6.41 | -0.31% | 0.62 | 0.33% |
| 2025-07-08 | 6.41 | 6.43 | 6.38 | 6.43 | +0.31% | 0.67 | 0.37% |
| 2025-07-07 | 6.38 | 6.42 | 6.36 | 6.41 | +0.47% | 0.69 | 0.37% |
| 2025-07-04 | 6.38 | 6.41 | 6.37 | 6.38 | 0.00% | 0.57 | 0.31% |
| 2025-07-03 | 6.38 | 6.39 | 6.36 | 6.38 | 0.00% | 0.41 | 0.22% |
| 2025-07-02 | 6.36 | 6.39 | 6.35 | 6.38 | +0.31% | 0.43 | 0.24% |
| 2025-07-01 | 6.36 | 6.37 | 6.34 | 6.36 | 0.00% | 0.43 | 0.24% |
| 2025-06-30 | 6.40 | 6.40 | 6.34 | 6.36 | -0.31% | 0.67 | 0.37% |
| 2025-06-27 | 6.42 | 6.44 | 6.37 | 6.38 | -0.62% | 0.67 | 0.36% |
| 2025-06-26 | 6.40 | 6.43 | 6.38 | 6.42 | +0.31% | 0.59 | 0.32% |
| 2025-06-25 | 6.36 | 6.41 | 6.35 | 6.40 | +0.31% | 0.72 | 0.39% |