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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.82 | 7.02 | 6.82 | 6.98 | +1.75% | 1.89 | 0.95% |
| 2026-04-20 | 6.80 | 6.88 | 6.76 | 6.86 | +0.88% | 1.86 | 0.95% |
| 2026-04-17 | 6.87 | 6.93 | 6.79 | 6.80 | -1.02% | 1.22 | 0.62% |
| 2026-04-16 | 6.84 | 6.89 | 6.79 | 6.87 | +0.29% | 1.49 | 0.76% |
| 2026-04-15 | 7.07 | 7.08 | 6.83 | 6.85 | -3.66% | 2.82 | 1.42% |
| 2026-04-14 | 7.22 | 7.22 | 7.05 | 7.11 | -1.93% | 1.77 | 0.87% |
| 2026-04-13 | 7.25 | 7.32 | 7.08 | 7.25 | +0.14% | 1.86 | 0.90% |
| 2026-04-10 | 7.20 | 7.33 | 7.20 | 7.24 | 0.00% | 1.69 | 0.81% |
| 2026-04-09 | 7.17 | 7.28 | 7.13 | 7.24 | +1.12% | 2.33 | 1.12% |
| 2026-04-08 | 7.00 | 7.17 | 6.95 | 7.16 | -0.28% | 2.42 | 1.19% |
| 2026-04-07 | 6.98 | 7.20 | 6.88 | 7.18 | +2.57% | 2.20 | 1.08% |
| 2026-04-03 | 7.24 | 7.26 | 6.97 | 7.00 | -3.45% | 2.18 | 1.07% |
| 2026-04-02 | 7.15 | 7.32 | 7.14 | 7.25 | +0.97% | 2.36 | 1.13% |
| 2026-04-01 | 7.08 | 7.25 | 7.05 | 7.18 | +1.70% | 2.66 | 1.29% |
| 2026-03-31 | 7.21 | 7.37 | 7.04 | 7.06 | -2.89% | 3.69 | 1.79% |
| 2026-03-30 | 7.34 | 7.41 | 7.07 | 7.27 | -1.22% | 4.09 | 1.97% |
| 2026-03-27 | 7.29 | 7.48 | 7.23 | 7.36 | +0.14% | 4.00 | 1.89% |
| 2026-03-26 | 7.38 | 7.43 | 7.21 | 7.35 | -0.81% | 4.39 | 2.08% |
| 2026-03-25 | 7.30 | 7.55 | 7.10 | 7.41 | -0.94% | 5.98 | 2.84% |
| 2026-03-24 | 7.59 | 7.60 | 7.32 | 7.48 | -1.32% | 5.24 | 2.45% |