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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.14 | 9.18 | 9.06 | 9.18 | +0.42% | 0.35 | 0.42% |
| 2025-06-23 | 9.16 | 9.17 | 9.07 | 9.15 | +0.21% | 0.21 | 0.25% |
| 2025-06-20 | 9.11 | 9.17 | 9.07 | 9.13 | -0.21% | 0.28 | 0.33% |
| 2025-06-19 | 9.06 | 9.23 | 9.03 | 9.15 | +0.53% | 0.44 | 0.52% |
| 2025-06-18 | 9.16 | 9.20 | 9.06 | 9.10 | -0.63% | 0.19 | 0.23% |
| 2025-06-17 | 9.11 | 9.20 | 9.04 | 9.16 | +0.32% | 0.39 | 0.46% |
| 2025-06-16 | 9.16 | 9.25 | 9.11 | 9.13 | -0.21% | 0.40 | 0.47% |
| 2025-06-13 | 9.13 | 9.24 | 9.11 | 9.15 | +0.21% | 0.29 | 0.34% |
| 2025-06-12 | 9.15 | 9.15 | 9.09 | 9.13 | -0.32% | 0.19 | 0.23% |
| 2025-06-11 | 9.12 | 9.18 | 9.12 | 9.16 | +0.11% | 0.21 | 0.25% |
| 2025-06-10 | 9.17 | 9.23 | 9.11 | 9.15 | -0.63% | 0.27 | 0.32% |
| 2025-06-09 | 9.12 | 9.23 | 9.09 | 9.20 | +0.96% | 0.45 | 0.54% |
| 2025-06-06 | 9.31 | 9.40 | 9.07 | 9.12 | -2.28% | 0.70 | 0.83% |
| 2025-06-05 | 9.42 | 9.48 | 9.27 | 9.33 | -0.93% | 0.29 | 0.33% |
| 2025-06-04 | 9.29 | 9.43 | 9.28 | 9.42 | +1.14% | 0.18 | 0.21% |
| 2025-06-03 | 9.25 | 9.33 | 9.20 | 9.31 | +0.31% | 0.19 | 0.22% |
| 2025-05-30 | 9.36 | 9.37 | 9.26 | 9.28 | -0.62% | 0.17 | 0.20% |
| 2025-05-29 | 9.38 | 9.40 | 9.32 | 9.34 | -0.62% | 0.26 | 0.30% |
| 2025-05-28 | 9.33 | 9.42 | 9.33 | 9.40 | +0.21% | 0.15 | 0.17% |
| 2025-05-27 | 9.30 | 9.40 | 9.30 | 9.38 | +0.83% | 0.15 | 0.18% |