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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.87 | 6.96 | 6.82 | 6.86 | 0.00% | 0.95 | 3.59% |
| 2025-07-22 | 6.77 | 6.87 | 6.75 | 6.86 | +1.18% | 0.61 | 2.33% |
| 2025-07-21 | 6.71 | 6.80 | 6.67 | 6.78 | +1.50% | 0.60 | 2.32% |
| 2025-07-18 | 6.65 | 6.71 | 6.63 | 6.68 | +0.45% | 0.43 | 1.67% |
| 2025-07-17 | 6.64 | 6.66 | 6.59 | 6.65 | +0.30% | 0.39 | 1.54% |
| 2025-07-16 | 6.63 | 6.71 | 6.62 | 6.63 | 0.00% | 0.46 | 1.79% |
| 2025-07-15 | 6.85 | 6.86 | 6.57 | 6.63 | -3.77% | 1.49 | 5.84% |
| 2025-07-14 | 6.80 | 6.92 | 6.78 | 6.89 | +1.16% | 0.72 | 2.72% |
| 2025-07-11 | 6.81 | 6.84 | 6.74 | 6.81 | +0.15% | 0.65 | 2.45% |
| 2025-07-10 | 6.73 | 6.80 | 6.70 | 6.80 | +1.03% | 0.69 | 2.62% |
| 2025-07-09 | 6.70 | 6.80 | 6.66 | 6.73 | +0.59% | 1.01 | 3.88% |
| 2025-07-08 | 6.68 | 6.71 | 6.57 | 6.69 | +0.30% | 1.12 | 4.32% |
| 2025-07-07 | 6.64 | 6.69 | 6.59 | 6.67 | +0.45% | 0.55 | 2.14% |
| 2025-07-04 | 6.60 | 6.69 | 6.58 | 6.64 | +0.45% | 0.92 | 3.57% |
| 2025-07-03 | 6.58 | 6.62 | 6.55 | 6.61 | +0.45% | 0.67 | 2.62% |
| 2025-07-02 | 6.53 | 6.60 | 6.50 | 6.58 | +0.45% | 0.72 | 2.82% |
| 2025-07-01 | 6.52 | 6.56 | 6.46 | 6.55 | +0.46% | 0.65 | 2.57% |
| 2025-06-30 | 6.47 | 6.53 | 6.47 | 6.52 | +0.76% | 0.53 | 2.10% |
| 2025-06-27 | 6.50 | 6.53 | 6.44 | 6.47 | -0.61% | 0.65 | 2.57% |
| 2025-06-26 | 6.50 | 6.54 | 6.46 | 6.51 | +0.46% | 0.76 | 3.03% |