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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.05 | 7.26 | 7.00 | 7.08 | -0.70% | 1.42 | 4.36% |
| 2026-01-16 | 7.23 | 7.49 | 6.98 | 7.13 | -0.70% | 2.29 | 6.90% |
| 2026-01-15 | 6.94 | 7.21 | 6.90 | 7.18 | +3.46% | 1.12 | 3.46% |
| 2026-01-14 | 6.90 | 7.05 | 6.87 | 6.94 | +0.43% | 0.96 | 2.99% |
| 2026-01-13 | 6.91 | 7.00 | 6.85 | 6.91 | 0.00% | 0.88 | 2.78% |
| 2026-01-12 | 6.85 | 6.91 | 6.78 | 6.91 | +0.88% | 0.79 | 2.51% |
| 2026-01-09 | 6.84 | 6.87 | 6.74 | 6.85 | +0.15% | 0.86 | 2.75% |
| 2026-01-08 | 6.54 | 6.94 | 6.52 | 6.84 | +3.48% | 1.48 | 4.76% |
| 2026-01-07 | 6.70 | 6.72 | 6.57 | 6.61 | -1.20% | 0.75 | 2.47% |
| 2026-01-06 | 6.67 | 6.77 | 6.65 | 6.69 | 0.00% | 0.72 | 2.34% |
| 2026-01-05 | 6.71 | 6.74 | 6.65 | 6.69 | -0.15% | 0.57 | 1.85% |
| 2025-12-31 | 6.62 | 6.75 | 6.60 | 6.70 | +1.36% | 0.55 | 1.78% |
| 2025-12-30 | 6.73 | 6.76 | 6.57 | 6.61 | -1.64% | 0.58 | 1.89% |
| 2025-12-29 | 6.78 | 6.82 | 6.70 | 6.72 | -1.03% | 0.41 | 1.31% |
| 2025-12-26 | 6.84 | 6.88 | 6.76 | 6.79 | -0.29% | 0.48 | 1.52% |
| 2025-12-25 | 6.74 | 6.89 | 6.74 | 6.81 | +0.74% | 0.59 | 1.89% |
| 2025-12-24 | 6.72 | 6.76 | 6.61 | 6.76 | +0.60% | 0.41 | 1.33% |
| 2025-12-23 | 6.65 | 6.78 | 6.60 | 6.72 | +0.60% | 0.62 | 2.00% |
| 2025-12-22 | 6.81 | 6.81 | 6.64 | 6.68 | -0.45% | 0.64 | 2.09% |
| 2025-12-19 | 6.39 | 6.85 | 6.38 | 6.71 | +4.68% | 1.30 | 4.23% |