深圳燃气 sh.601139
6.46
-1.37%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.75 | 6.78 | 6.71 | 6.72 | -0.15% | 0.83 | 0.43% |
| 2025-11-19 | 6.76 | 6.79 | 6.71 | 6.73 | -0.74% | 0.85 | 0.44% |
| 2025-11-18 | 6.84 | 6.87 | 6.76 | 6.78 | -1.02% | 1.21 | 0.62% |
| 2025-11-17 | 6.96 | 6.96 | 6.82 | 6.85 | -1.72% | 1.63 | 0.83% |
| 2025-11-14 | 6.88 | 7.00 | 6.87 | 6.97 | +1.16% | 2.16 | 1.08% |
| 2025-11-13 | 6.90 | 6.94 | 6.83 | 6.89 | -0.29% | 1.28 | 0.65% |
| 2025-11-12 | 6.88 | 7.01 | 6.87 | 6.91 | +0.58% | 2.33 | 1.17% |
| 2025-11-11 | 6.87 | 6.89 | 6.84 | 6.87 | +0.15% | 1.03 | 0.52% |
| 2025-11-10 | 6.83 | 6.86 | 6.80 | 6.86 | +0.29% | 0.92 | 0.47% |
| 2025-11-07 | 6.86 | 6.89 | 6.83 | 6.84 | -0.15% | 1.50 | 0.76% |
| 2025-11-06 | 6.78 | 6.88 | 6.78 | 6.85 | +1.03% | 2.02 | 1.02% |
| 2025-11-05 | 6.74 | 6.80 | 6.72 | 6.78 | +0.30% | 0.83 | 0.42% |
| 2025-11-04 | 6.80 | 6.83 | 6.73 | 6.76 | -0.59% | 1.00 | 0.51% |
| 2025-11-03 | 6.70 | 6.82 | 6.70 | 6.80 | +1.19% | 1.54 | 0.79% |
| 2025-10-31 | 6.72 | 6.73 | 6.69 | 6.72 | 0.00% | 0.93 | 0.48% |
| 2025-10-30 | 6.76 | 6.77 | 6.71 | 6.72 | -0.74% | 1.11 | 0.57% |
| 2025-10-29 | 6.74 | 6.79 | 6.69 | 6.77 | +0.30% | 1.41 | 0.73% |
| 2025-10-28 | 6.79 | 6.80 | 6.74 | 6.75 | -0.59% | 1.31 | 0.67% |
| 2025-10-27 | 6.78 | 6.82 | 6.73 | 6.79 | -0.29% | 2.00 | 1.03% |
| 2025-10-24 | 6.93 | 6.96 | 6.78 | 6.81 | -4.08% | 4.34 | 2.21% |