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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.20 | 7.28 | 7.11 | 7.15 | -1.24% | 0.55 | 1.99% |
| 2025-11-19 | 7.39 | 7.42 | 7.20 | 7.24 | -2.03% | 0.60 | 2.17% |
| 2025-11-18 | 7.54 | 7.54 | 7.35 | 7.39 | -2.12% | 0.90 | 3.15% |
| 2025-11-17 | 7.61 | 7.62 | 7.46 | 7.55 | -0.79% | 0.90 | 3.11% |
| 2025-11-14 | 7.45 | 7.68 | 7.44 | 7.61 | +1.60% | 1.38 | 4.75% |
| 2025-11-13 | 7.43 | 7.50 | 7.32 | 7.49 | +0.81% | 0.82 | 2.87% |
| 2025-11-12 | 7.48 | 7.66 | 7.43 | 7.43 | -0.54% | 1.22 | 4.22% |
| 2025-11-11 | 7.50 | 7.70 | 7.41 | 7.47 | +0.54% | 1.12 | 3.88% |
| 2025-11-10 | 7.53 | 7.53 | 7.27 | 7.43 | +0.54% | 1.25 | 4.41% |
| 2025-11-07 | 7.52 | 7.63 | 7.38 | 7.39 | -2.63% | 1.72 | 6.00% |
| 2025-11-06 | 7.45 | 7.81 | 7.36 | 7.59 | +4.12% | 3.15 | 10.87% |
| 2025-11-05 | 7.01 | 7.53 | 6.99 | 7.29 | +3.55% | 1.83 | 6.57% |
| 2025-11-04 | 7.01 | 7.08 | 6.98 | 7.04 | +0.72% | 0.84 | 3.12% |
| 2025-11-03 | 6.91 | 7.02 | 6.90 | 6.99 | +1.01% | 0.65 | 2.43% |
| 2025-10-31 | 6.90 | 6.96 | 6.86 | 6.92 | +0.73% | 0.69 | 2.61% |
| 2025-10-30 | 6.80 | 6.93 | 6.80 | 6.87 | +0.59% | 0.71 | 2.70% |
| 2025-10-29 | 6.88 | 6.89 | 6.80 | 6.83 | -0.58% | 0.44 | 1.67% |
| 2025-10-28 | 6.89 | 6.95 | 6.82 | 6.87 | -0.29% | 0.48 | 1.80% |
| 2025-10-27 | 6.93 | 6.95 | 6.80 | 6.89 | -0.58% | 1.05 | 3.99% |
| 2025-10-24 | 6.97 | 7.00 | 6.88 | 6.93 | -0.43% | 0.86 | 3.23% |