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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.86 | 8.12 | 7.67 | 8.09 | +2.53% | 2.88 | 7.94% |
| 2026-03-23 | 7.88 | 8.22 | 7.75 | 7.89 | -0.38% | 3.60 | 9.78% |
| 2026-03-20 | 7.97 | 8.13 | 7.80 | 7.92 | -6.38% | 4.15 | 11.40% |
| 2026-03-19 | 8.60 | 8.80 | 8.27 | 8.46 | +2.79% | 5.97 | 15.32% |
| 2026-03-18 | 8.09 | 8.30 | 7.97 | 8.23 | +1.11% | 2.40 | 6.44% |
| 2026-03-17 | 8.48 | 8.52 | 8.11 | 8.14 | -4.24% | 3.42 | 8.99% |
| 2026-03-16 | 8.57 | 9.09 | 8.45 | 8.50 | -0.93% | 4.30 | 10.75% |
| 2026-03-13 | 8.95 | 9.06 | 8.51 | 8.58 | -3.38% | 4.87 | 12.20% |
| 2026-03-12 | 9.36 | 9.63 | 8.80 | 8.88 | -4.82% | 7.37 | 17.77% |
| 2026-03-11 | 8.93 | 9.55 | 8.93 | 9.33 | +0.21% | 7.80 | 18.13% |
| 2026-03-10 | 8.41 | 9.76 | 8.41 | 9.31 | +0.11% | 9.85 | 23.47% |
| 2026-03-09 | 10.69 | 11.00 | 9.13 | 9.30 | -8.19% | 14.40 | 30.89% |
| 2026-03-06 | 9.31 | 10.55 | 8.65 | 10.13 | +5.52% | 14.64 | 33.52% |
| 2026-03-05 | 10.09 | 10.75 | 9.60 | 9.60 | -10.03% | 15.22 | 33.20% |
| 2026-03-04 | 10.67 | 10.67 | 9.79 | 10.67 | +10.00% | 17.59 | 36.57% |
| 2026-03-03 | 9.70 | 9.70 | 9.70 | 9.70 | +9.98% | 1.35 | 3.04% |
| 2026-03-02 | 8.40 | 8.82 | 8.27 | 8.82 | +9.98% | 6.88 | 17.46% |
| 2026-02-27 | 7.29 | 8.02 | 7.21 | 8.02 | +10.01% | 4.34 | 12.13% |
| 2026-02-26 | 7.22 | 7.35 | 7.11 | 7.29 | +1.25% | 0.92 | 2.77% |
| 2026-02-25 | 7.24 | 7.32 | 7.17 | 7.20 | -0.28% | 0.57 | 1.71% |