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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.32 | 10.43 | 10.09 | 10.19 | -0.97% | 1.07 | 1.18% |
| 2025-08-18 | 10.35 | 10.60 | 10.20 | 10.29 | +0.10% | 1.48 | 1.60% |
| 2025-08-15 | 10.01 | 10.49 | 9.94 | 10.28 | +0.88% | 1.49 | 1.65% |
| 2025-08-14 | 10.16 | 10.55 | 9.97 | 10.19 | +0.89% | 1.41 | 1.56% |
| 2025-08-13 | 10.18 | 10.39 | 10.06 | 10.10 | -0.69% | 1.15 | 1.28% |
| 2025-08-12 | 9.92 | 10.55 | 9.92 | 10.17 | +2.21% | 1.50 | 1.65% |
| 2025-08-11 | 10.08 | 10.13 | 9.88 | 9.95 | -0.70% | 0.75 | 0.85% |
| 2025-08-08 | 9.68 | 10.20 | 9.61 | 10.02 | +3.62% | 1.49 | 1.68% |
| 2025-08-07 | 9.64 | 9.69 | 9.54 | 9.67 | +0.42% | 0.29 | 0.34% |
| 2025-08-06 | 9.65 | 9.67 | 9.60 | 9.63 | -0.10% | 0.22 | 0.26% |
| 2025-08-05 | 9.61 | 9.67 | 9.56 | 9.64 | +0.63% | 0.35 | 0.41% |
| 2025-08-04 | 9.43 | 9.61 | 9.40 | 9.58 | +1.27% | 0.33 | 0.38% |
| 2025-08-01 | 9.37 | 9.49 | 9.36 | 9.46 | +0.75% | 0.30 | 0.36% |
| 2025-07-31 | 9.50 | 9.55 | 9.37 | 9.39 | -1.57% | 0.43 | 0.52% |
| 2025-07-30 | 9.53 | 9.59 | 9.50 | 9.54 | +0.21% | 0.29 | 0.34% |
| 2025-07-29 | 9.56 | 9.57 | 9.46 | 9.52 | -0.52% | 0.27 | 0.32% |
| 2025-07-28 | 9.56 | 9.68 | 9.53 | 9.57 | 0.00% | 0.30 | 0.35% |
| 2025-07-25 | 9.62 | 9.65 | 9.55 | 9.57 | -0.31% | 0.26 | 0.30% |
| 2025-07-24 | 9.59 | 9.68 | 9.55 | 9.60 | +0.10% | 0.31 | 0.36% |
| 2025-07-23 | 9.66 | 9.69 | 9.57 | 9.59 | -0.72% | 0.32 | 0.37% |