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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.93 | 9.99 | 9.84 | 9.86 | -0.60% | 0.23 | 0.26% |
| 2026-02-12 | 10.11 | 10.14 | 9.92 | 9.92 | -1.88% | 0.32 | 0.36% |
| 2026-02-11 | 10.10 | 10.13 | 10.05 | 10.11 | +0.10% | 0.15 | 0.17% |
| 2026-02-10 | 10.16 | 10.16 | 10.05 | 10.10 | -0.49% | 0.19 | 0.22% |
| 2026-02-09 | 10.13 | 10.18 | 10.12 | 10.15 | +0.30% | 0.24 | 0.27% |
| 2026-02-06 | 10.12 | 10.18 | 10.05 | 10.12 | +0.30% | 0.21 | 0.23% |
| 2026-02-05 | 10.13 | 10.17 | 10.05 | 10.09 | -0.49% | 0.26 | 0.29% |
| 2026-02-04 | 10.04 | 10.20 | 10.03 | 10.14 | +1.20% | 0.37 | 0.41% |
| 2026-02-03 | 10.09 | 10.14 | 9.93 | 10.02 | -0.40% | 0.48 | 0.54% |
| 2026-02-02 | 10.20 | 10.29 | 10.05 | 10.06 | -2.33% | 0.39 | 0.44% |
| 2026-01-30 | 10.25 | 10.40 | 10.13 | 10.30 | 0.00% | 0.40 | 0.44% |
| 2026-01-29 | 10.34 | 10.42 | 10.24 | 10.30 | -0.58% | 0.51 | 0.56% |
| 2026-01-28 | 10.24 | 10.42 | 10.20 | 10.36 | +1.17% | 0.50 | 0.55% |
| 2026-01-27 | 10.44 | 10.49 | 10.19 | 10.24 | -1.92% | 0.58 | 0.64% |
| 2026-01-26 | 10.32 | 10.54 | 10.22 | 10.44 | +0.87% | 0.88 | 0.96% |
| 2026-01-23 | 10.22 | 10.70 | 10.10 | 10.35 | +1.17% | 1.26 | 1.37% |
| 2026-01-22 | 10.09 | 10.27 | 10.05 | 10.23 | +1.59% | 0.64 | 0.71% |
| 2026-01-21 | 10.15 | 10.21 | 10.05 | 10.07 | -0.20% | 0.36 | 0.41% |
| 2026-01-20 | 10.09 | 10.24 | 10.03 | 10.09 | +0.50% | 0.53 | 0.59% |
| 2026-01-19 | 9.89 | 10.04 | 9.87 | 10.04 | +1.72% | 0.52 | 0.58% |