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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.65 | 9.41 | 8.64 | 9.41 | +10.06% | 8.82 | 21.01% |
| 2026-04-21 | 8.64 | 8.78 | 8.25 | 8.55 | +0.94% | 6.26 | 15.98% |
| 2026-04-20 | 7.85 | 8.47 | 7.85 | 8.47 | +10.00% | 4.47 | 11.93% |
| 2026-04-17 | 7.62 | 7.73 | 7.47 | 7.70 | +1.18% | 1.39 | 3.98% |
| 2026-04-16 | 7.46 | 7.68 | 7.33 | 7.61 | +0.66% | 1.61 | 4.67% |
| 2026-04-15 | 7.90 | 7.90 | 7.51 | 7.56 | -4.67% | 1.89 | 5.39% |
| 2026-04-14 | 7.82 | 8.20 | 7.60 | 7.93 | +0.89% | 2.89 | 7.91% |
| 2026-04-13 | 7.79 | 7.87 | 7.63 | 7.86 | +2.88% | 1.65 | 4.63% |
| 2026-04-10 | 7.63 | 7.80 | 7.55 | 7.64 | -0.13% | 1.19 | 3.37% |
| 2026-04-09 | 7.70 | 7.88 | 7.60 | 7.65 | -0.52% | 1.41 | 3.99% |
| 2026-04-08 | 7.42 | 7.74 | 7.42 | 7.69 | -0.77% | 1.97 | 5.64% |
| 2026-04-07 | 7.40 | 7.78 | 7.32 | 7.75 | +4.73% | 2.21 | 6.33% |
| 2026-04-03 | 7.93 | 7.95 | 7.38 | 7.40 | -6.68% | 2.31 | 6.70% |
| 2026-04-02 | 7.79 | 8.00 | 7.79 | 7.93 | +1.93% | 1.94 | 5.33% |
| 2026-04-01 | 7.86 | 7.95 | 7.73 | 7.78 | -1.14% | 1.67 | 4.64% |
| 2026-03-31 | 8.20 | 8.27 | 7.80 | 7.87 | -4.72% | 2.72 | 7.40% |
| 2026-03-30 | 8.68 | 8.77 | 8.19 | 8.26 | -1.55% | 3.75 | 9.73% |
| 2026-03-27 | 8.02 | 8.49 | 7.92 | 8.39 | +4.09% | 2.79 | 7.37% |
| 2026-03-26 | 8.21 | 8.25 | 7.99 | 8.06 | -1.83% | 2.21 | 5.93% |
| 2026-03-25 | 8.01 | 8.35 | 7.96 | 8.21 | +1.48% | 2.69 | 7.15% |