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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.98 | 7.27 | 6.98 | 7.22 | +4.03% | 0.85 | 2.57% |
| 2026-02-13 | 7.02 | 7.08 | 6.92 | 6.94 | -1.98% | 0.48 | 1.50% |
| 2026-02-12 | 7.14 | 7.22 | 7.01 | 7.08 | -0.98% | 0.59 | 1.81% |
| 2026-02-11 | 7.12 | 7.18 | 7.07 | 7.15 | +0.28% | 0.42 | 1.27% |
| 2026-02-10 | 7.14 | 7.18 | 7.08 | 7.13 | -0.14% | 0.41 | 1.25% |
| 2026-02-09 | 7.12 | 7.21 | 7.07 | 7.14 | +0.56% | 0.61 | 1.86% |
| 2026-02-06 | 7.03 | 7.12 | 6.95 | 7.10 | +1.00% | 0.47 | 1.44% |
| 2026-02-05 | 7.12 | 7.14 | 7.03 | 7.03 | -1.13% | 0.51 | 1.58% |
| 2026-02-04 | 6.92 | 7.15 | 6.91 | 7.11 | +2.75% | 0.63 | 1.95% |
| 2026-02-03 | 6.93 | 6.97 | 6.86 | 6.92 | +0.73% | 0.54 | 1.71% |
| 2026-02-02 | 7.07 | 7.08 | 6.84 | 6.87 | -2.97% | 0.62 | 1.93% |
| 2026-01-30 | 7.12 | 7.18 | 6.96 | 7.08 | -0.56% | 0.78 | 2.40% |
| 2026-01-29 | 7.09 | 7.22 | 7.02 | 7.12 | +0.28% | 0.75 | 2.29% |
| 2026-01-28 | 7.12 | 7.19 | 7.04 | 7.10 | 0.00% | 0.58 | 1.77% |
| 2026-01-27 | 7.24 | 7.25 | 6.99 | 7.10 | -1.53% | 0.64 | 1.96% |
| 2026-01-26 | 7.17 | 7.32 | 7.14 | 7.21 | +1.12% | 0.89 | 2.67% |
| 2026-01-23 | 7.20 | 7.22 | 7.12 | 7.13 | -1.38% | 0.87 | 2.64% |
| 2026-01-22 | 7.05 | 7.25 | 7.01 | 7.23 | +3.14% | 1.12 | 3.37% |
| 2026-01-21 | 7.06 | 7.13 | 7.00 | 7.01 | -0.85% | 0.77 | 2.38% |
| 2026-01-20 | 7.02 | 7.15 | 7.01 | 7.07 | -0.14% | 0.99 | 3.05% |