成都燃气 sh.603053
9.49
-2.16%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.89 | 10.04 | 9.87 | 10.04 | +1.72% | 0.52 | 0.58% |
| 2026-01-16 | 9.95 | 9.97 | 9.86 | 9.87 | -0.70% | 0.27 | 0.31% |
| 2026-01-15 | 9.87 | 9.94 | 9.84 | 9.94 | +0.61% | 0.21 | 0.24% |
| 2026-01-14 | 9.92 | 9.97 | 9.82 | 9.88 | -0.30% | 0.36 | 0.41% |
| 2026-01-13 | 9.91 | 9.97 | 9.83 | 9.91 | -0.10% | 0.35 | 0.40% |
| 2026-01-12 | 9.85 | 9.93 | 9.85 | 9.92 | +0.51% | 0.42 | 0.47% |
| 2026-01-09 | 9.78 | 9.90 | 9.78 | 9.87 | +1.02% | 0.37 | 0.42% |
| 2026-01-08 | 9.73 | 9.78 | 9.68 | 9.77 | +0.31% | 0.19 | 0.22% |
| 2026-01-07 | 9.78 | 9.79 | 9.71 | 9.74 | -0.41% | 0.21 | 0.25% |
| 2026-01-06 | 9.73 | 9.80 | 9.73 | 9.78 | +0.51% | 0.21 | 0.24% |
| 2026-01-05 | 9.61 | 9.73 | 9.61 | 9.73 | +1.35% | 0.23 | 0.27% |
| 2025-12-31 | 9.58 | 9.64 | 9.56 | 9.60 | +0.21% | 0.18 | 0.21% |
| 2025-12-30 | 9.68 | 9.69 | 9.55 | 9.58 | -1.03% | 0.32 | 0.37% |
| 2025-12-29 | 9.81 | 9.82 | 9.68 | 9.68 | -1.43% | 0.34 | 0.39% |
| 2025-12-26 | 9.86 | 9.93 | 9.82 | 9.82 | -1.01% | 0.27 | 0.31% |
| 2025-12-25 | 9.90 | 10.10 | 9.89 | 9.92 | +1.12% | 0.50 | 0.56% |
| 2025-12-24 | 9.73 | 9.81 | 9.73 | 9.81 | +0.72% | 0.17 | 0.20% |
| 2025-12-23 | 9.86 | 9.86 | 9.73 | 9.74 | -1.02% | 0.20 | 0.23% |
| 2025-12-22 | 9.89 | 9.89 | 9.82 | 9.84 | -0.20% | 0.18 | 0.21% |
| 2025-12-19 | 9.78 | 9.86 | 9.77 | 9.86 | +0.71% | 0.23 | 0.27% |