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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.85 | 6.86 | 6.72 | 6.73 | -1.75% | 1.01 | 0.52% |
| 2026-02-12 | 6.90 | 6.92 | 6.82 | 6.85 | -0.58% | 0.83 | 0.42% |
| 2026-02-11 | 6.82 | 6.90 | 6.81 | 6.89 | +1.03% | 1.02 | 0.52% |
| 2026-02-10 | 6.86 | 6.86 | 6.82 | 6.82 | -0.44% | 0.66 | 0.34% |
| 2026-02-09 | 6.83 | 6.86 | 6.81 | 6.85 | +0.74% | 0.91 | 0.46% |
| 2026-02-06 | 6.78 | 6.87 | 6.75 | 6.80 | 0.00% | 0.79 | 0.40% |
| 2026-02-05 | 6.84 | 6.84 | 6.74 | 6.80 | -0.58% | 1.02 | 0.52% |
| 2026-02-04 | 6.69 | 6.85 | 6.68 | 6.84 | +2.09% | 1.39 | 0.71% |
| 2026-02-03 | 6.76 | 6.80 | 6.67 | 6.70 | -0.30% | 1.74 | 0.90% |
| 2026-02-02 | 6.85 | 6.92 | 6.72 | 6.72 | -2.47% | 1.64 | 0.84% |
| 2026-01-30 | 6.91 | 6.95 | 6.78 | 6.89 | -0.43% | 1.39 | 0.70% |
| 2026-01-29 | 6.92 | 6.96 | 6.84 | 6.92 | 0.00% | 1.65 | 0.83% |
| 2026-01-28 | 6.82 | 6.93 | 6.79 | 6.92 | +1.76% | 1.65 | 0.84% |
| 2026-01-27 | 6.94 | 6.95 | 6.76 | 6.80 | -2.02% | 1.43 | 0.73% |
| 2026-01-26 | 6.87 | 6.94 | 6.84 | 6.94 | +1.02% | 1.91 | 0.96% |
| 2026-01-23 | 6.88 | 6.89 | 6.83 | 6.87 | -0.15% | 1.12 | 0.57% |
| 2026-01-22 | 6.81 | 6.90 | 6.79 | 6.88 | +1.33% | 1.64 | 0.83% |
| 2026-01-21 | 6.80 | 6.82 | 6.75 | 6.79 | 0.00% | 0.78 | 0.40% |
| 2026-01-20 | 6.80 | 6.82 | 6.73 | 6.79 | +0.59% | 1.22 | 0.63% |
| 2026-01-19 | 6.67 | 6.75 | 6.64 | 6.75 | +1.20% | 0.93 | 0.48% |