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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.85 | 6.88 | 6.77 | 6.80 | -1.16% | 1.52 | 0.77% |
| 2025-10-21 | 6.94 | 6.94 | 6.82 | 6.88 | -0.43% | 2.45 | 1.24% |
| 2025-10-20 | 6.77 | 6.92 | 6.70 | 6.91 | +2.37% | 2.63 | 1.34% |
| 2025-10-17 | 6.77 | 6.86 | 6.73 | 6.75 | -0.30% | 1.60 | 0.82% |
| 2025-10-16 | 6.82 | 6.82 | 6.74 | 6.77 | -0.73% | 1.13 | 0.58% |
| 2025-10-15 | 6.83 | 6.85 | 6.77 | 6.82 | -0.44% | 1.62 | 0.83% |
| 2025-10-14 | 6.75 | 6.89 | 6.73 | 6.85 | +1.78% | 2.35 | 1.20% |
| 2025-10-13 | 6.67 | 6.74 | 6.64 | 6.73 | -1.17% | 1.25 | 0.65% |
| 2025-10-10 | 6.72 | 6.82 | 6.69 | 6.81 | +1.19% | 1.88 | 0.96% |
| 2025-10-09 | 6.62 | 6.73 | 6.62 | 6.73 | +1.66% | 1.38 | 0.72% |
| 2025-09-30 | 6.66 | 6.67 | 6.61 | 6.62 | -0.60% | 0.62 | 0.32% |
| 2025-09-29 | 6.62 | 6.66 | 6.57 | 6.66 | +0.60% | 0.87 | 0.46% |
| 2025-09-26 | 6.60 | 6.62 | 6.57 | 6.62 | +0.30% | 0.61 | 0.32% |
| 2025-09-25 | 6.61 | 6.61 | 6.55 | 6.60 | -0.30% | 0.73 | 0.38% |
| 2025-09-24 | 6.58 | 6.66 | 6.57 | 6.62 | +0.30% | 1.14 | 0.60% |
| 2025-09-23 | 6.56 | 6.61 | 6.49 | 6.60 | +0.76% | 1.08 | 0.57% |
| 2025-09-22 | 6.56 | 6.57 | 6.51 | 6.55 | -0.15% | 0.50 | 0.26% |
| 2025-09-19 | 6.54 | 6.58 | 6.51 | 6.56 | +0.46% | 0.62 | 0.33% |
| 2025-09-18 | 6.60 | 6.61 | 6.52 | 6.53 | -1.21% | 0.98 | 0.52% |
| 2025-09-17 | 6.58 | 6.65 | 6.55 | 6.61 | +0.61% | 0.84 | 0.44% |