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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.07 | 11.10 | 10.90 | 10.99 | -0.99% | 0.79 | 0.81% |
| 2025-10-22 | 11.11 | 11.21 | 10.98 | 11.10 | -0.72% | 1.12 | 1.14% |
| 2025-10-21 | 11.51 | 11.51 | 11.14 | 11.18 | -3.87% | 1.85 | 1.85% |
| 2025-10-20 | 11.35 | 11.70 | 11.26 | 11.63 | +2.02% | 2.61 | 2.55% |
| 2025-10-17 | 10.85 | 11.60 | 10.77 | 11.40 | +5.17% | 2.61 | 2.61% |
| 2025-10-16 | 11.00 | 11.06 | 10.77 | 10.84 | -1.99% | 0.91 | 0.94% |
| 2025-10-15 | 11.20 | 11.20 | 10.93 | 11.06 | -0.36% | 1.11 | 1.13% |
| 2025-10-14 | 10.73 | 11.15 | 10.72 | 11.10 | +2.87% | 1.78 | 1.81% |
| 2025-10-13 | 10.65 | 10.85 | 10.56 | 10.79 | -0.92% | 1.13 | 1.18% |
| 2025-10-10 | 10.43 | 11.00 | 10.36 | 10.89 | +4.51% | 1.58 | 1.65% |
| 2025-10-09 | 10.38 | 10.53 | 10.33 | 10.42 | +0.19% | 0.46 | 0.50% |
| 2025-09-30 | 10.53 | 10.53 | 10.36 | 10.40 | -0.95% | 0.40 | 0.43% |
| 2025-09-29 | 10.37 | 10.52 | 10.24 | 10.50 | +1.25% | 0.44 | 0.48% |
| 2025-09-26 | 10.40 | 10.41 | 10.24 | 10.37 | -0.29% | 0.37 | 0.40% |
| 2025-09-25 | 10.54 | 10.62 | 10.33 | 10.40 | -2.07% | 0.42 | 0.46% |
| 2025-09-24 | 10.57 | 10.70 | 10.51 | 10.62 | 0.00% | 0.58 | 0.62% |
| 2025-09-23 | 10.35 | 10.65 | 10.28 | 10.62 | +2.02% | 0.98 | 1.05% |
| 2025-09-22 | 10.39 | 10.50 | 10.28 | 10.41 | +0.48% | 0.42 | 0.45% |
| 2025-09-19 | 10.23 | 10.40 | 10.19 | 10.36 | +0.97% | 0.49 | 0.53% |
| 2025-09-18 | 10.44 | 10.44 | 10.20 | 10.26 | -1.82% | 0.60 | 0.65% |