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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.71 | 6.74 | 6.65 | 6.67 | -0.60% | 0.79 | 0.41% |
| 2026-01-15 | 6.68 | 6.72 | 6.66 | 6.71 | +0.30% | 0.93 | 0.48% |
| 2026-01-14 | 6.71 | 6.75 | 6.63 | 6.69 | -0.45% | 1.24 | 0.64% |
| 2026-01-13 | 6.71 | 6.74 | 6.69 | 6.72 | 0.00% | 1.17 | 0.60% |
| 2026-01-12 | 6.69 | 6.72 | 6.65 | 6.72 | +1.20% | 1.30 | 0.67% |
| 2026-01-09 | 6.64 | 6.65 | 6.61 | 6.64 | +0.15% | 0.79 | 0.41% |
| 2026-01-08 | 6.62 | 6.64 | 6.60 | 6.63 | +0.15% | 0.53 | 0.28% |
| 2026-01-07 | 6.66 | 6.68 | 6.61 | 6.62 | -0.60% | 0.51 | 0.27% |
| 2026-01-06 | 6.62 | 6.66 | 6.61 | 6.66 | +0.60% | 0.59 | 0.31% |
| 2026-01-05 | 6.62 | 6.63 | 6.60 | 6.62 | +0.30% | 0.55 | 0.29% |
| 2025-12-31 | 6.60 | 6.62 | 6.59 | 6.60 | +0.15% | 0.39 | 0.20% |
| 2025-12-30 | 6.64 | 6.65 | 6.58 | 6.59 | -0.90% | 0.60 | 0.32% |
| 2025-12-29 | 6.65 | 6.69 | 6.63 | 6.65 | 0.00% | 0.70 | 0.36% |
| 2025-12-26 | 6.63 | 6.65 | 6.61 | 6.65 | +0.30% | 0.57 | 0.30% |
| 2025-12-25 | 6.61 | 6.64 | 6.58 | 6.63 | +0.30% | 0.42 | 0.22% |
| 2025-12-24 | 6.57 | 6.62 | 6.56 | 6.61 | +0.61% | 0.42 | 0.22% |
| 2025-12-23 | 6.56 | 6.59 | 6.55 | 6.57 | 0.00% | 0.46 | 0.24% |
| 2025-12-22 | 6.56 | 6.58 | 6.55 | 6.57 | +0.15% | 0.42 | 0.22% |
| 2025-12-19 | 6.54 | 6.58 | 6.52 | 6.56 | +0.31% | 0.52 | 0.27% |
| 2025-12-18 | 6.51 | 6.55 | 6.50 | 6.54 | +0.15% | 0.46 | 0.25% |