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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.97 | 7.02 | 6.92 | 6.96 | -0.43% | 0.81 | 3.04% |
| 2025-10-22 | 6.98 | 7.05 | 6.94 | 6.99 | 0.00% | 1.16 | 4.31% |
| 2025-10-21 | 7.01 | 7.03 | 6.89 | 6.99 | -0.43% | 1.27 | 4.76% |
| 2025-10-20 | 6.87 | 7.03 | 6.82 | 7.02 | +2.33% | 1.57 | 5.88% |
| 2025-10-17 | 6.73 | 6.95 | 6.70 | 6.86 | +1.78% | 1.05 | 4.02% |
| 2025-10-16 | 6.79 | 6.82 | 6.69 | 6.74 | -1.03% | 0.51 | 1.98% |
| 2025-10-15 | 6.78 | 6.82 | 6.74 | 6.81 | +0.15% | 0.54 | 2.08% |
| 2025-10-14 | 6.63 | 6.83 | 6.63 | 6.80 | +2.56% | 0.87 | 3.36% |
| 2025-10-13 | 6.55 | 6.66 | 6.50 | 6.63 | -0.60% | 0.37 | 1.48% |
| 2025-10-10 | 6.51 | 6.71 | 6.51 | 6.67 | +1.99% | 0.55 | 2.14% |
| 2025-10-09 | 6.53 | 6.60 | 6.50 | 6.54 | +0.31% | 0.31 | 1.23% |
| 2025-09-30 | 6.61 | 6.63 | 6.52 | 6.52 | -1.51% | 0.38 | 1.50% |
| 2025-09-29 | 6.52 | 6.65 | 6.48 | 6.62 | +0.76% | 0.28 | 1.12% |
| 2025-09-26 | 6.57 | 6.62 | 6.52 | 6.57 | -0.30% | 0.25 | 1.00% |
| 2025-09-25 | 6.67 | 6.70 | 6.57 | 6.59 | -1.35% | 0.32 | 1.26% |
| 2025-09-24 | 6.61 | 6.76 | 6.59 | 6.68 | +1.21% | 0.34 | 1.31% |
| 2025-09-23 | 6.66 | 6.70 | 6.47 | 6.60 | -1.35% | 0.52 | 2.05% |
| 2025-09-22 | 6.72 | 6.72 | 6.64 | 6.69 | -0.30% | 0.32 | 1.25% |
| 2025-09-19 | 6.70 | 6.78 | 6.65 | 6.71 | -0.45% | 0.36 | 1.40% |
| 2025-09-18 | 6.90 | 6.92 | 6.68 | 6.74 | -1.32% | 0.69 | 2.63% |