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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.25 | 10.29 | 9.75 | 9.82 | -4.20% | 1.16 | 1.31% |
| 2026-03-20 | 10.20 | 10.36 | 10.05 | 10.25 | -0.39% | 0.94 | 1.04% |
| 2026-03-19 | 10.09 | 10.41 | 10.09 | 10.29 | +2.90% | 1.32 | 1.45% |
| 2026-03-18 | 10.05 | 10.12 | 9.91 | 10.00 | -0.79% | 0.56 | 0.63% |
| 2026-03-17 | 10.08 | 10.20 | 10.06 | 10.08 | -0.40% | 0.57 | 0.63% |
| 2026-03-16 | 10.18 | 10.29 | 10.08 | 10.12 | -0.78% | 0.53 | 0.58% |
| 2026-03-13 | 10.34 | 10.41 | 10.16 | 10.20 | -1.73% | 0.81 | 0.88% |
| 2026-03-12 | 10.29 | 10.42 | 10.15 | 10.38 | +1.76% | 0.95 | 1.04% |
| 2026-03-11 | 10.19 | 10.22 | 10.04 | 10.20 | -0.20% | 0.64 | 0.71% |
| 2026-03-10 | 10.06 | 10.28 | 10.03 | 10.22 | -0.10% | 1.07 | 1.19% |
| 2026-03-09 | 10.65 | 10.79 | 10.19 | 10.23 | -0.78% | 1.62 | 1.74% |
| 2026-03-06 | 10.30 | 10.34 | 10.11 | 10.31 | -0.48% | 0.97 | 1.06% |
| 2026-03-05 | 10.53 | 10.78 | 10.25 | 10.36 | -2.26% | 1.77 | 1.92% |
| 2026-03-04 | 11.19 | 11.22 | 10.36 | 10.60 | -6.44% | 3.13 | 3.30% |
| 2026-03-03 | 10.47 | 11.33 | 10.47 | 11.33 | +10.00% | 4.46 | 4.53% |
| 2026-03-02 | 10.03 | 10.37 | 10.03 | 10.30 | +1.78% | 0.77 | 0.85% |
| 2026-02-27 | 10.01 | 10.13 | 9.99 | 10.12 | +1.10% | 0.35 | 0.39% |
| 2026-02-26 | 10.01 | 10.08 | 9.93 | 10.01 | -0.10% | 0.25 | 0.28% |
| 2026-02-25 | 9.99 | 10.11 | 9.96 | 10.02 | -0.10% | 0.32 | 0.36% |
| 2026-02-24 | 9.88 | 10.04 | 9.87 | 10.03 | +1.72% | 0.23 | 0.26% |