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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.39 | 10.50 | 10.27 | 10.33 | -0.29% | 0.42 | 0.45% |
| 2025-11-19 | 10.83 | 10.84 | 10.31 | 10.36 | -4.69% | 1.08 | 1.16% |
| 2025-11-18 | 10.77 | 11.07 | 10.70 | 10.87 | +0.46% | 1.08 | 1.11% |
| 2025-11-17 | 10.94 | 10.96 | 10.73 | 10.82 | -0.92% | 0.75 | 0.78% |
| 2025-11-14 | 10.50 | 11.00 | 10.50 | 10.92 | +3.61% | 1.78 | 1.84% |
| 2025-11-13 | 10.68 | 10.71 | 10.42 | 10.54 | -1.59% | 0.78 | 0.84% |
| 2025-11-12 | 10.75 | 10.85 | 10.69 | 10.71 | -0.37% | 0.62 | 0.64% |
| 2025-11-11 | 10.69 | 10.81 | 10.66 | 10.75 | +0.66% | 0.47 | 0.49% |
| 2025-11-10 | 10.78 | 10.79 | 10.61 | 10.68 | -0.74% | 0.48 | 0.50% |
| 2025-11-07 | 10.71 | 10.84 | 10.67 | 10.76 | +0.28% | 0.53 | 0.55% |
| 2025-11-06 | 10.68 | 10.74 | 10.62 | 10.73 | +0.28% | 0.41 | 0.43% |
| 2025-11-05 | 10.60 | 10.71 | 10.52 | 10.70 | +0.28% | 0.48 | 0.50% |
| 2025-11-04 | 10.76 | 10.80 | 10.59 | 10.67 | -0.74% | 0.52 | 0.54% |
| 2025-11-03 | 10.69 | 10.75 | 10.62 | 10.75 | +0.94% | 0.54 | 0.56% |
| 2025-10-31 | 10.61 | 10.69 | 10.56 | 10.65 | +0.28% | 0.41 | 0.43% |
| 2025-10-30 | 10.76 | 10.84 | 10.60 | 10.62 | -1.21% | 0.73 | 0.77% |
| 2025-10-29 | 10.69 | 10.77 | 10.59 | 10.75 | +0.37% | 0.56 | 0.59% |
| 2025-10-28 | 10.88 | 10.91 | 10.70 | 10.71 | -1.56% | 0.72 | 0.75% |
| 2025-10-27 | 10.83 | 10.94 | 10.82 | 10.88 | 0.00% | 0.67 | 0.69% |
| 2025-10-24 | 10.97 | 10.97 | 10.83 | 10.88 | -1.00% | 0.67 | 0.70% |