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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.83 | 6.90 | 6.80 | 6.83 | -0.15% | 0.55 | 2.08% |
| 2025-09-16 | 6.80 | 6.85 | 6.75 | 6.84 | +0.89% | 0.40 | 1.52% |
| 2025-09-15 | 6.79 | 6.82 | 6.73 | 6.78 | -0.44% | 0.30 | 1.15% |
| 2025-09-12 | 6.79 | 6.82 | 6.75 | 6.81 | +0.15% | 0.41 | 1.57% |
| 2025-09-11 | 6.83 | 6.85 | 6.70 | 6.80 | -0.58% | 0.54 | 2.08% |
| 2025-09-10 | 6.76 | 6.87 | 6.75 | 6.84 | +1.03% | 0.51 | 1.95% |
| 2025-09-09 | 6.78 | 6.82 | 6.74 | 6.77 | -0.44% | 0.36 | 1.38% |
| 2025-09-08 | 6.70 | 6.83 | 6.70 | 6.80 | +1.34% | 0.53 | 2.04% |
| 2025-09-05 | 6.68 | 6.71 | 6.64 | 6.71 | +0.45% | 0.33 | 1.27% |
| 2025-09-04 | 6.60 | 6.73 | 6.58 | 6.68 | +1.21% | 0.49 | 1.92% |
| 2025-09-03 | 6.77 | 6.79 | 6.58 | 6.60 | -2.65% | 0.44 | 1.71% |
| 2025-09-02 | 6.73 | 6.80 | 6.64 | 6.78 | +0.44% | 0.51 | 1.97% |
| 2025-09-01 | 6.68 | 6.80 | 6.66 | 6.75 | +1.20% | 0.41 | 1.57% |
| 2025-08-29 | 6.77 | 6.77 | 6.66 | 6.67 | -1.33% | 0.37 | 1.44% |
| 2025-08-28 | 6.74 | 6.82 | 6.51 | 6.76 | -0.15% | 0.80 | 3.11% |
| 2025-08-27 | 6.87 | 6.90 | 6.75 | 6.77 | -2.17% | 0.79 | 3.02% |
| 2025-08-26 | 6.88 | 6.99 | 6.85 | 6.92 | +0.58% | 0.59 | 2.20% |
| 2025-08-25 | 6.88 | 6.93 | 6.85 | 6.88 | -0.29% | 0.78 | 2.94% |
| 2025-08-22 | 6.93 | 6.93 | 6.82 | 6.90 | -0.43% | 0.74 | 2.81% |
| 2025-08-21 | 6.93 | 6.97 | 6.89 | 6.93 | 0.00% | 0.62 | 2.32% |