成都燃气 sh.603053
9.70
-0.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.67 | 9.78 | 9.64 | 9.70 | -0.21% | 0.36 | 0.42% |
| 2026-05-21 | 9.88 | 9.99 | 9.70 | 9.72 | -2.99% | 0.67 | 0.76% |
| 2026-05-20 | 10.09 | 10.38 | 9.99 | 10.02 | -0.30% | 0.87 | 0.96% |
| 2026-05-19 | 10.04 | 10.12 | 9.95 | 10.05 | +0.10% | 0.48 | 0.53% |
| 2026-05-18 | 9.88 | 10.04 | 9.75 | 10.04 | +1.72% | 0.60 | 0.68% |
| 2026-05-15 | 9.78 | 9.95 | 9.60 | 9.87 | +0.51% | 0.52 | 0.59% |
| 2026-05-14 | 9.82 | 9.88 | 9.77 | 9.82 | +0.51% | 0.39 | 0.44% |
| 2026-05-13 | 9.77 | 9.82 | 9.74 | 9.77 | +0.31% | 0.32 | 0.37% |
| 2026-05-12 | 9.74 | 9.78 | 9.71 | 9.74 | +0.21% | 0.32 | 0.37% |
| 2026-05-11 | 9.72 | 9.73 | 9.65 | 9.72 | -0.10% | 0.21 | 0.25% |
| 2026-05-08 | 9.65 | 9.73 | 9.60 | 9.73 | +1.04% | 0.27 | 0.31% |
| 2026-05-07 | 9.68 | 9.70 | 9.60 | 9.63 | -0.52% | 0.25 | 0.29% |
| 2026-05-06 | 9.68 | 9.75 | 9.62 | 9.68 | -0.10% | 0.28 | 0.32% |
| 2026-04-30 | 9.69 | 9.75 | 9.63 | 9.69 | -0.31% | 0.24 | 0.28% |
| 2026-04-29 | 9.78 | 9.78 | 9.68 | 9.72 | -0.71% | 0.27 | 0.31% |
| 2026-04-28 | 9.63 | 9.79 | 9.63 | 9.79 | +0.82% | 0.35 | 0.40% |
| 2026-04-27 | 9.66 | 9.72 | 9.60 | 9.71 | +0.62% | 0.27 | 0.32% |
| 2026-04-24 | 9.67 | 9.67 | 9.57 | 9.65 | -0.21% | 0.22 | 0.26% |
| 2026-04-23 | 9.55 | 9.67 | 9.50 | 9.67 | +1.04% | 0.36 | 0.42% |
| 2026-04-22 | 9.51 | 9.58 | 9.46 | 9.57 | +0.31% | 0.19 | 0.22% |