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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.50 | 9.56 | 9.43 | 9.54 | +0.42% | 0.22 | 0.26% |
| 2026-04-20 | 9.58 | 9.61 | 9.48 | 9.50 | -0.73% | 0.39 | 0.46% |
| 2026-04-17 | 9.62 | 9.64 | 9.55 | 9.57 | -0.93% | 0.27 | 0.32% |
| 2026-04-16 | 9.66 | 9.66 | 9.57 | 9.66 | +0.21% | 0.22 | 0.26% |
| 2026-04-15 | 9.68 | 9.70 | 9.60 | 9.64 | -0.62% | 0.23 | 0.26% |
| 2026-04-14 | 9.81 | 9.85 | 9.65 | 9.70 | -1.02% | 0.33 | 0.38% |
| 2026-04-13 | 9.86 | 9.88 | 9.74 | 9.80 | -0.51% | 0.32 | 0.37% |
| 2026-04-10 | 9.81 | 9.88 | 9.79 | 9.85 | +0.51% | 0.23 | 0.27% |
| 2026-04-09 | 9.89 | 9.99 | 9.77 | 9.80 | -1.31% | 0.31 | 0.36% |
| 2026-04-08 | 9.89 | 9.94 | 9.70 | 9.93 | +0.81% | 0.43 | 0.49% |
| 2026-04-07 | 9.74 | 9.88 | 9.61 | 9.85 | +0.92% | 0.34 | 0.39% |
| 2026-04-03 | 10.16 | 10.20 | 9.75 | 9.76 | -4.41% | 0.78 | 0.89% |
| 2026-04-02 | 10.16 | 10.28 | 10.11 | 10.21 | +0.59% | 0.52 | 0.58% |
| 2026-04-01 | 10.05 | 10.17 | 10.02 | 10.15 | +0.99% | 0.48 | 0.53% |
| 2026-03-31 | 10.25 | 10.37 | 10.04 | 10.05 | -1.86% | 0.59 | 0.65% |
| 2026-03-30 | 10.36 | 10.45 | 10.19 | 10.24 | -0.78% | 0.70 | 0.77% |
| 2026-03-27 | 10.15 | 10.33 | 10.14 | 10.32 | +0.98% | 0.63 | 0.69% |
| 2026-03-26 | 10.13 | 10.32 | 10.12 | 10.22 | +0.20% | 0.65 | 0.72% |
| 2026-03-25 | 9.96 | 10.27 | 9.92 | 10.20 | +1.39% | 0.85 | 0.94% |
| 2026-03-24 | 9.99 | 10.07 | 9.70 | 10.06 | +2.44% | 0.78 | 0.88% |