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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.41 | 10.55 | 10.41 | 10.45 | -0.10% | 0.39 | 0.42% |
| 2025-09-16 | 10.48 | 10.55 | 10.37 | 10.46 | -0.19% | 0.47 | 0.51% |
| 2025-09-15 | 10.59 | 10.65 | 10.46 | 10.48 | -1.23% | 0.53 | 0.57% |
| 2025-09-12 | 10.68 | 10.75 | 10.60 | 10.61 | -1.03% | 0.49 | 0.52% |
| 2025-09-11 | 10.67 | 10.73 | 10.49 | 10.72 | +0.28% | 0.64 | 0.68% |
| 2025-09-10 | 10.66 | 10.83 | 10.60 | 10.69 | -0.19% | 0.58 | 0.60% |
| 2025-09-09 | 10.78 | 10.83 | 10.62 | 10.71 | -1.38% | 0.63 | 0.66% |
| 2025-09-08 | 10.90 | 10.96 | 10.75 | 10.86 | -0.37% | 0.70 | 0.73% |
| 2025-09-05 | 10.97 | 10.97 | 10.75 | 10.90 | -0.18% | 0.94 | 0.98% |
| 2025-09-04 | 10.60 | 10.92 | 10.53 | 10.92 | +2.54% | 1.42 | 1.49% |
| 2025-09-03 | 10.47 | 10.70 | 10.38 | 10.65 | +1.33% | 1.02 | 1.08% |
| 2025-09-02 | 10.40 | 10.51 | 10.31 | 10.51 | +0.38% | 0.58 | 0.62% |
| 2025-09-01 | 10.51 | 10.58 | 10.36 | 10.47 | -0.38% | 0.72 | 0.78% |
| 2025-08-29 | 10.45 | 10.61 | 10.31 | 10.51 | +0.67% | 0.85 | 0.92% |
| 2025-08-28 | 10.34 | 10.48 | 10.23 | 10.44 | +1.26% | 0.89 | 0.97% |
| 2025-08-27 | 10.60 | 10.65 | 10.31 | 10.31 | -2.55% | 1.08 | 1.16% |
| 2025-08-26 | 10.77 | 10.77 | 10.58 | 10.58 | -1.95% | 1.08 | 1.14% |
| 2025-08-25 | 10.75 | 11.01 | 10.75 | 10.79 | -1.46% | 1.86 | 1.93% |
| 2025-08-22 | 11.85 | 11.86 | 10.85 | 10.95 | -2.49% | 3.72 | 3.74% |
| 2025-08-21 | 10.24 | 11.23 | 10.16 | 11.23 | +9.99% | 2.56 | 2.67% |