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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.36 | 6.48 | 6.32 | 6.41 | +0.16% | 0.51 | 1.74% |
| 2025-12-17 | 6.56 | 6.56 | 6.28 | 6.40 | -2.44% | 0.94 | 3.19% |
| 2025-12-16 | 6.88 | 6.91 | 6.55 | 6.56 | -3.81% | 1.01 | 3.30% |
| 2025-12-15 | 6.72 | 7.09 | 6.72 | 6.82 | +4.44% | 1.71 | 5.39% |
| 2025-12-12 | 6.45 | 6.74 | 6.40 | 6.53 | +1.71% | 1.15 | 3.80% |
| 2025-12-11 | 6.54 | 6.70 | 6.39 | 6.42 | -1.53% | 0.68 | 2.28% |
| 2025-12-10 | 6.62 | 6.65 | 6.52 | 6.52 | -1.66% | 0.50 | 1.65% |
| 2025-12-09 | 6.73 | 6.74 | 6.62 | 6.63 | -1.63% | 0.38 | 1.24% |
| 2025-12-08 | 6.77 | 6.80 | 6.71 | 6.74 | -0.30% | 0.37 | 1.20% |
| 2025-12-05 | 6.66 | 6.77 | 6.65 | 6.76 | +0.90% | 0.37 | 1.19% |
| 2025-12-04 | 6.85 | 6.87 | 6.69 | 6.70 | -2.05% | 0.45 | 1.44% |
| 2025-12-03 | 6.82 | 6.88 | 6.78 | 6.84 | -0.29% | 0.43 | 1.38% |
| 2025-12-02 | 6.82 | 6.88 | 6.72 | 6.86 | +0.59% | 0.45 | 1.43% |
| 2025-12-01 | 6.79 | 6.91 | 6.79 | 6.82 | +0.15% | 0.39 | 1.25% |
| 2025-11-28 | 6.71 | 6.82 | 6.66 | 6.81 | +1.64% | 0.38 | 1.23% |
| 2025-11-27 | 6.65 | 6.74 | 6.62 | 6.70 | +0.75% | 0.38 | 1.47% |
| 2025-11-26 | 6.70 | 6.81 | 6.61 | 6.65 | -0.75% | 0.57 | 2.21% |
| 2025-11-25 | 6.69 | 6.78 | 6.66 | 6.70 | +0.30% | 0.55 | 2.12% |
| 2025-11-24 | 6.73 | 6.93 | 6.57 | 6.68 | -0.89% | 0.92 | 3.59% |
| 2025-11-21 | 7.15 | 7.24 | 6.73 | 6.74 | -5.73% | 0.95 | 3.58% |