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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.53 | 6.54 | 6.43 | 6.48 | -0.30% | 0.88 | 3.50% |
| 2025-06-24 | 6.60 | 6.63 | 6.40 | 6.50 | -3.10% | 1.55 | 6.15% |
| 2025-06-23 | 6.82 | 6.86 | 6.65 | 6.71 | +0.15% | 1.20 | 4.61% |
| 2025-06-20 | 6.71 | 6.81 | 6.56 | 6.70 | -0.73% | 1.89 | 7.28% |
| 2025-06-19 | 6.66 | 6.88 | 6.48 | 6.75 | +1.19% | 2.10 | 8.08% |
| 2025-06-18 | 6.67 | 6.72 | 6.59 | 6.67 | 0.00% | 0.93 | 3.63% |
| 2025-06-17 | 6.54 | 6.68 | 6.46 | 6.67 | +1.97% | 1.32 | 5.16% |
| 2025-06-16 | 6.71 | 6.72 | 6.53 | 6.54 | -0.30% | 1.02 | 3.97% |
| 2025-06-13 | 6.40 | 6.65 | 6.40 | 6.56 | +2.63% | 1.88 | 7.41% |
| 2025-06-12 | 6.40 | 6.42 | 6.37 | 6.40 | -0.15% | 0.36 | 1.44% |
| 2025-06-11 | 6.35 | 6.41 | 6.35 | 6.40 | +0.62% | 0.36 | 1.44% |
| 2025-06-10 | 6.40 | 6.41 | 6.26 | 6.37 | 0.00% | 0.72 | 2.91% |
| 2025-06-09 | 6.31 | 6.37 | 6.28 | 6.37 | +0.94% | 0.41 | 1.67% |
| 2025-06-06 | 6.30 | 6.34 | 6.27 | 6.31 | +0.63% | 0.44 | 1.79% |
| 2025-06-05 | 6.28 | 6.33 | 6.24 | 6.27 | -0.16% | 0.50 | 2.07% |
| 2025-06-04 | 6.29 | 6.34 | 6.26 | 6.28 | -0.16% | 0.83 | 3.42% |
| 2025-06-03 | 6.26 | 6.34 | 6.25 | 6.29 | 0.00% | 0.36 | 1.48% |
| 2025-05-30 | 6.40 | 6.43 | 6.28 | 6.29 | -1.70% | 0.38 | 1.55% |
| 2025-05-29 | 6.37 | 6.41 | 6.33 | 6.40 | +0.47% | 0.34 | 1.35% |
| 2025-05-28 | 6.44 | 6.47 | 6.36 | 6.37 | -1.08% | 0.31 | 1.24% |