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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.70 | 7.94 | 7.50 | 7.58 | -3.81% | 7.06 | 3.20% |
| 2026-03-20 | 7.40 | 8.00 | 7.30 | 7.88 | +4.23% | 9.42 | 4.25% |
| 2026-03-19 | 7.35 | 7.70 | 7.28 | 7.56 | +4.85% | 7.58 | 3.50% |
| 2026-03-18 | 7.28 | 7.38 | 7.16 | 7.21 | -0.83% | 2.70 | 1.29% |
| 2026-03-17 | 7.47 | 7.49 | 7.25 | 7.27 | -2.94% | 3.05 | 1.44% |
| 2026-03-16 | 7.65 | 7.80 | 7.48 | 7.49 | -2.09% | 3.38 | 1.55% |
| 2026-03-13 | 7.71 | 7.91 | 7.62 | 7.65 | -2.30% | 5.36 | 2.40% |
| 2026-03-12 | 7.29 | 7.96 | 7.27 | 7.83 | +8.15% | 9.47 | 4.30% |
| 2026-03-11 | 7.13 | 7.27 | 7.07 | 7.24 | +1.40% | 2.70 | 1.31% |
| 2026-03-10 | 7.00 | 7.39 | 7.00 | 7.14 | -1.24% | 3.79 | 1.84% |
| 2026-03-09 | 7.44 | 7.63 | 7.22 | 7.23 | +2.55% | 8.07 | 3.78% |
| 2026-03-06 | 6.94 | 7.11 | 6.80 | 7.05 | +0.57% | 4.65 | 2.32% |
| 2026-03-05 | 7.18 | 7.22 | 6.91 | 7.01 | -3.97% | 6.04 | 2.99% |
| 2026-03-04 | 7.95 | 7.95 | 7.08 | 7.30 | -7.24% | 9.53 | 4.54% |
| 2026-03-03 | 7.27 | 7.87 | 7.26 | 7.87 | +10.07% | 13.17 | 6.03% |
| 2026-03-02 | 7.08 | 7.16 | 6.97 | 7.15 | +2.73% | 3.14 | 1.54% |
| 2026-02-27 | 6.89 | 6.97 | 6.88 | 6.96 | +1.02% | 1.05 | 0.52% |
| 2026-02-26 | 6.89 | 6.91 | 6.84 | 6.89 | +0.15% | 0.73 | 0.37% |
| 2026-02-25 | 6.85 | 6.94 | 6.84 | 6.88 | +0.73% | 1.22 | 0.61% |
| 2026-02-24 | 6.78 | 6.87 | 6.77 | 6.83 | +1.49% | 1.29 | 0.66% |