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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.58 | 9.67 | 9.54 | 9.66 | +1.15% | 0.44 | 0.51% |
| 2025-07-21 | 9.51 | 9.58 | 9.50 | 9.55 | +0.53% | 0.35 | 0.42% |
| 2025-07-18 | 9.46 | 9.51 | 9.44 | 9.50 | +0.32% | 0.16 | 0.19% |
| 2025-07-17 | 9.51 | 9.54 | 9.45 | 9.47 | -0.11% | 0.22 | 0.26% |
| 2025-07-16 | 9.44 | 9.50 | 9.39 | 9.48 | +0.53% | 0.24 | 0.28% |
| 2025-07-15 | 9.55 | 9.55 | 9.33 | 9.43 | -1.05% | 0.37 | 0.44% |
| 2025-07-14 | 9.48 | 9.55 | 9.47 | 9.53 | +0.63% | 0.23 | 0.27% |
| 2025-07-11 | 9.48 | 9.53 | 9.43 | 9.47 | +0.11% | 0.30 | 0.35% |
| 2025-07-10 | 9.48 | 9.50 | 9.41 | 9.46 | -0.21% | 0.29 | 0.35% |
| 2025-07-09 | 9.40 | 9.52 | 9.40 | 9.48 | +0.85% | 0.31 | 0.37% |
| 2025-07-08 | 9.42 | 9.49 | 9.37 | 9.40 | -0.11% | 0.33 | 0.40% |
| 2025-07-07 | 9.35 | 9.42 | 9.26 | 9.41 | +0.86% | 0.38 | 0.46% |
| 2025-07-04 | 9.36 | 9.43 | 9.32 | 9.33 | -0.41% | 0.37 | 0.43% |
| 2025-07-03 | 9.43 | 9.43 | 9.33 | 9.37 | -0.21% | 0.27 | 0.32% |
| 2025-07-02 | 9.34 | 9.40 | 9.30 | 9.39 | +0.73% | 0.23 | 0.26% |
| 2025-07-01 | 9.34 | 9.35 | 9.27 | 9.32 | +0.10% | 0.20 | 0.24% |
| 2025-06-30 | 9.32 | 9.33 | 9.25 | 9.31 | +0.31% | 0.18 | 0.21% |
| 2025-06-27 | 9.30 | 9.40 | 9.25 | 9.28 | -0.31% | 0.26 | 0.30% |
| 2025-06-26 | 9.30 | 9.31 | 9.24 | 9.31 | +0.31% | 0.21 | 0.25% |
| 2025-06-25 | 9.18 | 9.28 | 9.17 | 9.28 | +1.05% | 0.32 | 0.37% |