洪通燃气 sh.605169
12.47
-5.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.08 | 13.17 | 12.33 | 12.47 | -5.24% | 0.69 | 1.92% |
| 2026-05-22 | 12.94 | 13.38 | 12.93 | 13.16 | +1.39% | 0.47 | 1.26% |
| 2026-05-21 | 13.24 | 13.33 | 12.94 | 12.98 | -3.71% | 0.70 | 1.88% |
| 2026-05-20 | 13.37 | 13.70 | 13.37 | 13.48 | -0.07% | 0.79 | 2.07% |
| 2026-05-19 | 13.43 | 13.53 | 13.24 | 13.49 | +0.45% | 0.57 | 1.51% |
| 2026-05-18 | 13.49 | 13.55 | 13.18 | 13.43 | +0.07% | 0.63 | 1.67% |
| 2026-05-15 | 13.28 | 13.50 | 13.09 | 13.42 | +0.60% | 0.91 | 2.41% |
| 2026-05-14 | 13.18 | 13.79 | 13.07 | 13.34 | +1.52% | 1.05 | 2.77% |
| 2026-05-13 | 13.26 | 13.29 | 13.02 | 13.14 | 0.00% | 0.61 | 1.63% |
| 2026-05-12 | 13.48 | 13.63 | 13.00 | 13.14 | -1.65% | 0.97 | 2.59% |
| 2026-05-11 | 13.17 | 13.81 | 12.81 | 13.36 | +2.45% | 2.32 | 6.12% |
| 2026-05-08 | 11.95 | 13.04 | 11.86 | 13.04 | +10.04% | 1.41 | 3.95% |
| 2026-05-07 | 12.20 | 12.20 | 11.78 | 11.85 | -2.15% | 0.43 | 1.27% |
| 2026-05-06 | 12.14 | 12.18 | 11.88 | 12.11 | -0.25% | 0.40 | 1.17% |
| 2026-04-30 | 12.24 | 12.43 | 12.12 | 12.14 | -1.22% | 0.45 | 1.30% |
| 2026-04-29 | 12.26 | 12.60 | 12.26 | 12.29 | -2.92% | 0.59 | 1.68% |
| 2026-04-28 | 12.60 | 12.70 | 12.22 | 12.66 | -1.71% | 0.84 | 2.38% |
| 2026-04-27 | 12.55 | 12.95 | 12.32 | 12.88 | +2.06% | 0.55 | 1.52% |
| 2026-04-24 | 12.66 | 12.79 | 12.45 | 12.62 | +0.16% | 0.46 | 1.28% |
| 2026-04-23 | 12.35 | 12.63 | 12.32 | 12.60 | +1.78% | 0.49 | 1.37% |