水发燃气 sh.603318
9.68
-2.91%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.98 | 7.06 | 6.88 | 6.93 | -0.57% | 1.07 | 4.03% |
| 2025-08-19 | 6.74 | 7.09 | 6.71 | 6.97 | +3.26% | 1.32 | 4.98% |
| 2025-08-18 | 6.80 | 6.88 | 6.75 | 6.75 | 0.00% | 0.64 | 2.47% |
| 2025-08-15 | 6.70 | 6.82 | 6.70 | 6.75 | +0.60% | 0.56 | 2.17% |
| 2025-08-14 | 6.90 | 6.96 | 6.70 | 6.71 | -2.61% | 0.76 | 2.92% |
| 2025-08-13 | 6.96 | 6.96 | 6.75 | 6.89 | -1.57% | 0.79 | 3.01% |
| 2025-08-12 | 6.99 | 7.08 | 6.95 | 7.00 | +0.29% | 0.67 | 2.47% |
| 2025-08-11 | 7.01 | 7.04 | 6.94 | 6.98 | -0.43% | 0.66 | 2.45% |
| 2025-08-08 | 6.90 | 7.09 | 6.87 | 7.01 | +2.34% | 1.28 | 4.76% |
| 2025-08-07 | 6.87 | 6.88 | 6.80 | 6.85 | 0.00% | 0.42 | 1.60% |
| 2025-08-06 | 6.86 | 6.87 | 6.80 | 6.85 | 0.00% | 0.40 | 1.52% |
| 2025-08-05 | 6.75 | 6.86 | 6.75 | 6.85 | +1.48% | 0.49 | 1.88% |
| 2025-08-04 | 6.66 | 6.76 | 6.63 | 6.75 | +1.05% | 0.41 | 1.58% |
| 2025-08-01 | 6.64 | 6.73 | 6.64 | 6.68 | +0.60% | 0.42 | 1.66% |
| 2025-07-31 | 6.82 | 6.82 | 6.61 | 6.64 | -2.50% | 0.66 | 2.57% |
| 2025-07-30 | 6.81 | 6.83 | 6.76 | 6.81 | +0.15% | 0.50 | 1.92% |
| 2025-07-29 | 6.81 | 6.85 | 6.72 | 6.80 | -0.44% | 0.43 | 1.64% |
| 2025-07-28 | 6.87 | 6.87 | 6.79 | 6.83 | -0.29% | 0.53 | 2.03% |
| 2025-07-25 | 6.89 | 6.90 | 6.83 | 6.85 | -0.29% | 0.39 | 1.47% |
| 2025-07-24 | 6.87 | 6.88 | 6.81 | 6.87 | +0.15% | 0.54 | 2.04% |