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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.26 | 6.28 | 6.23 | 6.24 | -0.31% | 0.42 | 0.23% |
| 2025-05-23 | 6.31 | 6.34 | 6.25 | 6.26 | -0.93% | 0.70 | 0.38% |
| 2025-05-22 | 6.35 | 6.35 | 6.30 | 6.32 | -0.46% | 0.46 | 0.25% |
| 2025-05-21 | 6.37 | 6.38 | 6.35 | 6.35 | 0.00% | 0.56 | 0.30% |
| 2025-05-20 | 6.36 | 6.37 | 6.34 | 6.35 | -0.31% | 0.36 | 0.19% |
| 2025-05-19 | 6.31 | 6.37 | 6.29 | 6.37 | +1.08% | 0.62 | 0.33% |
| 2025-05-16 | 6.36 | 6.39 | 6.29 | 6.30 | -1.07% | 0.72 | 0.39% |
| 2025-05-15 | 6.34 | 6.39 | 6.33 | 6.37 | +0.31% | 0.80 | 0.43% |
| 2025-05-14 | 6.35 | 6.36 | 6.29 | 6.35 | 0.00% | 0.63 | 0.34% |
| 2025-05-13 | 6.33 | 6.35 | 6.30 | 6.35 | +0.62% | 0.77 | 0.41% |
| 2025-05-12 | 6.30 | 6.31 | 6.28 | 6.31 | +0.47% | 0.56 | 0.30% |
| 2025-05-09 | 6.29 | 6.32 | 6.27 | 6.28 | 0.00% | 0.64 | 0.34% |
| 2025-05-08 | 6.28 | 6.30 | 6.25 | 6.28 | -0.15% | 0.54 | 0.29% |
| 2025-05-07 | 6.30 | 6.32 | 6.27 | 6.29 | +0.16% | 0.71 | 0.38% |
| 2025-05-06 | 6.25 | 6.29 | 6.22 | 6.28 | +0.94% | 0.79 | 0.43% |