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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.36 | 6.38 | 6.30 | 6.38 | +0.31% | 0.91 | 0.50% |
| 2025-06-23 | 6.38 | 6.39 | 6.33 | 6.36 | +0.16% | 0.62 | 0.34% |
| 2025-06-20 | 6.38 | 6.40 | 6.34 | 6.35 | -0.47% | 0.66 | 0.36% |
| 2025-06-19 | 6.35 | 6.40 | 6.28 | 6.38 | +1.11% | 1.03 | 0.56% |
| 2025-06-18 | 6.34 | 6.37 | 6.29 | 6.31 | -0.46% | 0.55 | 0.29% |
| 2025-06-17 | 6.32 | 6.36 | 6.28 | 6.34 | +0.15% | 0.73 | 0.39% |
| 2025-06-16 | 6.42 | 6.45 | 6.32 | 6.33 | -0.31% | 0.88 | 0.47% |
| 2025-06-13 | 6.31 | 6.38 | 6.29 | 6.35 | +0.62% | 1.24 | 0.66% |
| 2025-06-12 | 6.31 | 6.31 | 6.28 | 6.31 | +0.15% | 0.43 | 0.23% |
| 2025-06-11 | 6.29 | 6.31 | 6.26 | 6.30 | +0.47% | 0.64 | 0.34% |
| 2025-06-10 | 6.30 | 6.31 | 6.24 | 6.27 | -0.31% | 0.68 | 0.37% |
| 2025-06-09 | 6.31 | 6.33 | 6.28 | 6.29 | -0.15% | 0.46 | 0.25% |
| 2025-06-06 | 6.28 | 6.34 | 6.26 | 6.30 | +0.47% | 0.83 | 0.44% |
| 2025-06-05 | 6.28 | 6.28 | 6.25 | 6.27 | 0.00% | 0.41 | 0.22% |
| 2025-06-04 | 6.25 | 6.27 | 6.24 | 6.27 | +0.31% | 0.33 | 0.18% |
| 2025-06-03 | 6.26 | 6.26 | 6.23 | 6.25 | -0.16% | 0.55 | 0.30% |
| 2025-05-30 | 6.28 | 6.29 | 6.25 | 6.26 | -0.47% | 0.43 | 0.23% |
| 2025-05-29 | 6.27 | 6.29 | 6.25 | 6.29 | +0.31% | 0.43 | 0.23% |
| 2025-05-28 | 6.26 | 6.28 | 6.24 | 6.27 | +0.31% | 0.37 | 0.20% |
| 2025-05-27 | 6.24 | 6.26 | 6.23 | 6.25 | +0.16% | 0.36 | 0.20% |