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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.50 | 6.54 | 6.45 | 6.53 | +0.46% | 0.51 | 0.27% |
| 2025-12-16 | 6.55 | 6.56 | 6.46 | 6.50 | -0.76% | 0.68 | 0.36% |
| 2025-12-15 | 6.54 | 6.57 | 6.53 | 6.55 | +0.31% | 0.37 | 0.19% |
| 2025-12-12 | 6.52 | 6.55 | 6.52 | 6.53 | +0.15% | 0.38 | 0.20% |
| 2025-12-11 | 6.56 | 6.58 | 6.52 | 6.52 | -0.61% | 0.48 | 0.25% |
| 2025-12-10 | 6.54 | 6.57 | 6.52 | 6.56 | +0.15% | 0.49 | 0.26% |
| 2025-12-09 | 6.61 | 6.62 | 6.54 | 6.55 | -1.06% | 0.61 | 0.32% |
| 2025-12-08 | 6.66 | 6.67 | 6.61 | 6.62 | -0.60% | 0.50 | 0.26% |
| 2025-12-05 | 6.66 | 6.66 | 6.60 | 6.66 | 0.00% | 0.64 | 0.33% |
| 2025-12-04 | 6.65 | 6.67 | 6.64 | 6.66 | +0.15% | 0.58 | 0.30% |
| 2025-12-03 | 6.63 | 6.67 | 6.61 | 6.65 | +0.45% | 0.74 | 0.39% |
| 2025-12-02 | 6.60 | 6.62 | 6.58 | 6.62 | +0.15% | 0.40 | 0.21% |
| 2025-12-01 | 6.59 | 6.62 | 6.58 | 6.61 | +0.46% | 0.53 | 0.28% |
| 2025-11-28 | 6.57 | 6.59 | 6.54 | 6.58 | +0.15% | 0.38 | 0.20% |
| 2025-11-27 | 6.57 | 6.59 | 6.55 | 6.57 | 0.00% | 0.41 | 0.22% |
| 2025-11-26 | 6.57 | 6.61 | 6.56 | 6.57 | +0.15% | 0.46 | 0.24% |
| 2025-11-25 | 6.55 | 6.59 | 6.54 | 6.56 | +0.31% | 0.56 | 0.29% |
| 2025-11-24 | 6.57 | 6.62 | 6.51 | 6.54 | -0.46% | 0.98 | 0.52% |
| 2025-11-21 | 6.70 | 6.72 | 6.56 | 6.57 | -2.23% | 1.43 | 0.75% |
| 2025-11-20 | 6.75 | 6.78 | 6.71 | 6.72 | -0.15% | 0.83 | 0.43% |