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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.56 | 6.58 | 6.53 | 6.57 | +0.15% | 0.57 | 0.30% |
| 2025-09-15 | 6.60 | 6.62 | 6.55 | 6.56 | -0.61% | 0.58 | 0.31% |
| 2025-09-12 | 6.64 | 6.64 | 6.60 | 6.60 | -0.45% | 0.59 | 0.31% |
| 2025-09-11 | 6.61 | 6.64 | 6.58 | 6.63 | +0.15% | 0.67 | 0.35% |
| 2025-09-10 | 6.61 | 6.63 | 6.59 | 6.62 | 0.00% | 0.43 | 0.22% |
| 2025-09-09 | 6.63 | 6.64 | 6.59 | 6.62 | 0.00% | 0.68 | 0.36% |
| 2025-09-08 | 6.55 | 6.63 | 6.55 | 6.62 | +1.07% | 1.01 | 0.53% |
| 2025-09-05 | 6.52 | 6.55 | 6.50 | 6.55 | +0.31% | 0.74 | 0.39% |
| 2025-09-04 | 6.51 | 6.53 | 6.48 | 6.53 | +0.31% | 0.78 | 0.42% |
| 2025-09-03 | 6.59 | 6.60 | 6.50 | 6.51 | -1.06% | 0.86 | 0.46% |
| 2025-09-02 | 6.62 | 6.62 | 6.56 | 6.58 | -0.45% | 0.91 | 0.48% |
| 2025-09-01 | 6.65 | 6.66 | 6.56 | 6.61 | -0.60% | 0.93 | 0.49% |
| 2025-08-29 | 6.64 | 6.69 | 6.63 | 6.65 | -0.15% | 1.09 | 0.57% |
| 2025-08-28 | 6.64 | 6.67 | 6.56 | 6.66 | +0.45% | 1.24 | 0.65% |
| 2025-08-27 | 6.74 | 6.75 | 6.63 | 6.63 | -1.63% | 1.36 | 0.70% |
| 2025-08-26 | 6.74 | 6.77 | 6.73 | 6.74 | 0.00% | 1.10 | 0.57% |
| 2025-08-25 | 6.73 | 6.75 | 6.70 | 6.74 | +0.30% | 1.50 | 0.77% |
| 2025-08-22 | 6.74 | 6.76 | 6.67 | 6.72 | -0.30% | 1.35 | 0.70% |
| 2025-08-21 | 6.72 | 6.76 | 6.70 | 6.74 | +0.30% | 1.93 | 0.99% |
| 2025-08-20 | 6.72 | 6.73 | 6.66 | 6.72 | -0.59% | 2.01 | 1.04% |