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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.71 | 9.83 | 9.71 | 9.79 | +0.31% | 0.16 | 0.18% |
| 2025-12-17 | 9.67 | 9.77 | 9.67 | 9.76 | +0.21% | 0.23 | 0.26% |
| 2025-12-16 | 9.83 | 9.83 | 9.67 | 9.74 | -0.51% | 0.23 | 0.26% |
| 2025-12-15 | 9.81 | 9.84 | 9.73 | 9.79 | +0.20% | 0.17 | 0.20% |
| 2025-12-12 | 9.72 | 9.82 | 9.67 | 9.77 | +0.83% | 0.28 | 0.32% |
| 2025-12-11 | 9.84 | 9.84 | 9.68 | 9.69 | -1.42% | 0.23 | 0.26% |
| 2025-12-10 | 9.75 | 9.85 | 9.75 | 9.83 | +0.31% | 0.24 | 0.27% |
| 2025-12-09 | 9.91 | 9.95 | 9.78 | 9.80 | -1.51% | 0.27 | 0.31% |
| 2025-12-08 | 9.95 | 10.00 | 9.90 | 9.95 | -0.10% | 0.23 | 0.26% |
| 2025-12-05 | 9.90 | 9.97 | 9.77 | 9.96 | +0.61% | 0.29 | 0.33% |
| 2025-12-04 | 9.96 | 9.99 | 9.85 | 9.90 | -0.60% | 0.31 | 0.35% |
| 2025-12-03 | 10.00 | 10.03 | 9.93 | 9.96 | -0.20% | 0.23 | 0.26% |
| 2025-12-02 | 9.97 | 10.01 | 9.90 | 9.98 | -0.40% | 0.24 | 0.27% |
| 2025-12-01 | 10.05 | 10.10 | 9.98 | 10.02 | -0.20% | 0.27 | 0.30% |
| 2025-11-28 | 9.99 | 10.04 | 9.92 | 10.04 | +0.40% | 0.17 | 0.19% |
| 2025-11-27 | 9.98 | 10.06 | 9.91 | 10.00 | +0.50% | 0.26 | 0.29% |
| 2025-11-26 | 10.04 | 10.12 | 9.94 | 9.95 | -1.09% | 0.25 | 0.28% |
| 2025-11-25 | 9.93 | 10.11 | 9.93 | 10.06 | +1.11% | 0.32 | 0.36% |
| 2025-11-24 | 10.00 | 10.10 | 9.88 | 9.95 | -0.40% | 0.43 | 0.49% |
| 2025-11-21 | 10.28 | 10.38 | 9.94 | 9.99 | -3.29% | 0.59 | 0.66% |