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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.45 | 6.46 | 6.37 | 6.43 | -0.46% | 0.36 | 1.45% |
| 2025-05-26 | 6.37 | 6.47 | 6.32 | 6.46 | +1.40% | 0.53 | 2.15% |
| 2025-05-23 | 6.58 | 6.63 | 6.37 | 6.38 | -3.16% | 0.71 | 2.84% |
| 2025-05-22 | 6.62 | 6.70 | 6.56 | 6.58 | -1.04% | 0.44 | 1.71% |
| 2025-05-21 | 6.67 | 6.71 | 6.62 | 6.65 | -0.59% | 0.41 | 1.60% |
| 2025-05-20 | 6.78 | 6.78 | 6.58 | 6.69 | -0.29% | 0.77 | 2.99% |
| 2025-05-19 | 6.55 | 6.82 | 6.50 | 6.71 | +2.42% | 1.26 | 4.87% |
| 2025-05-16 | 6.37 | 6.61 | 6.37 | 6.55 | +2.79% | 0.88 | 3.48% |
| 2025-05-15 | 6.40 | 6.43 | 6.35 | 6.38 | -0.46% | 0.30 | 1.21% |
| 2025-05-14 | 6.46 | 6.47 | 6.39 | 6.40 | -0.77% | 0.42 | 1.70% |
| 2025-05-13 | 6.51 | 6.51 | 6.43 | 6.45 | -0.46% | 0.45 | 1.80% |
| 2025-05-12 | 6.49 | 6.49 | 6.41 | 6.48 | +0.46% | 0.46 | 1.85% |
| 2025-05-09 | 6.47 | 6.49 | 6.41 | 6.45 | -0.15% | 0.41 | 1.63% |
| 2025-05-08 | 6.41 | 6.49 | 6.39 | 6.46 | +0.46% | 0.31 | 1.25% |
| 2025-05-07 | 6.39 | 6.44 | 6.38 | 6.43 | +1.40% | 0.53 | 2.11% |
| 2025-05-06 | 6.32 | 6.36 | 6.27 | 6.35 | +1.26% | 0.35 | 1.41% |