水发燃气 sh.603318
9.97
+0.91%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.99 | 10.01 | 9.72 | 9.97 | +0.91% | 3.35 | 7.38% |
| 2026-05-21 | 10.40 | 10.47 | 9.83 | 9.88 | -7.23% | 5.90 | 12.66% |
| 2026-05-20 | 10.62 | 10.84 | 10.37 | 10.65 | -0.56% | 5.39 | 11.05% |
| 2026-05-19 | 11.01 | 11.13 | 10.38 | 10.71 | -3.69% | 7.05 | 14.41% |
| 2026-05-18 | 11.00 | 11.34 | 10.73 | 11.12 | +1.27% | 7.38 | 14.56% |
| 2026-05-15 | 11.01 | 11.57 | 10.60 | 10.98 | -2.23% | 9.08 | 17.75% |
| 2026-05-14 | 11.55 | 12.28 | 11.18 | 11.23 | -2.60% | 13.36 | 24.50% |
| 2026-05-13 | 11.33 | 11.58 | 11.16 | 11.53 | +2.22% | 7.59 | 14.50% |
| 2026-05-12 | 12.11 | 12.27 | 11.12 | 11.28 | -6.78% | 9.69 | 18.43% |
| 2026-05-11 | 12.09 | 12.35 | 11.99 | 12.10 | +2.11% | 10.71 | 19.21% |
| 2026-05-08 | 12.50 | 12.86 | 11.85 | 11.85 | -9.20% | 14.99 | 26.59% |
| 2026-05-07 | 13.90 | 14.06 | 13.05 | 13.05 | -10.00% | 11.92 | 19.59% |
| 2026-05-06 | 14.36 | 14.62 | 13.63 | 14.50 | +1.68% | 16.69 | 25.50% |
| 2026-04-30 | 14.68 | 15.10 | 13.82 | 14.26 | -1.99% | 15.62 | 23.71% |
| 2026-04-29 | 13.64 | 14.89 | 12.79 | 14.55 | +5.59% | 21.21 | 33.32% |
| 2026-04-28 | 13.00 | 13.78 | 12.55 | 13.78 | +9.98% | 18.84 | 30.68% |
| 2026-04-27 | 12.24 | 12.53 | 11.84 | 12.53 | +10.01% | 11.69 | 20.52% |
| 2026-04-24 | 11.39 | 11.39 | 11.39 | 11.39 | +10.05% | 1.84 | 3.52% |
| 2026-04-23 | 10.35 | 10.35 | 10.35 | 10.35 | +9.99% | 1.36 | 2.87% |
| 2026-04-22 | 8.65 | 9.41 | 8.64 | 9.41 | +10.06% | 8.82 | 21.01% |