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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.10 | 17.18 | 16.08 | 16.15 | -7.45% | 3.25 | 7.01% |
| 2025-08-19 | 18.48 | 18.49 | 17.24 | 17.45 | -8.88% | 5.35 | 10.71% |
| 2025-08-18 | 20.53 | 20.86 | 18.60 | 19.15 | -2.15% | 9.21 | 16.63% |
| 2025-08-15 | 16.95 | 19.57 | 16.95 | 19.57 | +10.01% | 6.83 | 13.37% |
| 2025-08-14 | 20.96 | 21.64 | 17.79 | 17.79 | -10.02% | 7.45 | 14.05% |
| 2025-08-13 | 18.86 | 19.77 | 18.33 | 19.77 | +10.02% | 5.26 | 9.80% |
| 2025-08-12 | 16.80 | 17.97 | 15.73 | 17.97 | +9.98% | 6.23 | 12.95% |
| 2025-08-11 | 17.50 | 17.88 | 16.25 | 16.34 | -3.31% | 6.39 | 13.37% |
| 2025-08-08 | 16.90 | 16.90 | 16.90 | 16.90 | +10.03% | 1.79 | 3.74% |
| 2025-08-07 | 13.96 | 15.36 | 12.69 | 15.36 | +10.03% | 4.96 | 12.69% |
| 2025-08-06 | 13.96 | 13.96 | 13.96 | 13.96 | +10.01% | 0.81 | 2.06% |
| 2025-08-05 | 11.55 | 12.69 | 11.45 | 12.69 | +9.97% | 1.63 | 4.67% |
| 2025-08-04 | 11.36 | 11.76 | 11.30 | 11.54 | +1.58% | 0.78 | 2.38% |
| 2025-08-01 | 11.15 | 11.38 | 11.15 | 11.36 | +1.52% | 0.38 | 1.20% |
| 2025-07-31 | 11.25 | 11.38 | 11.13 | 11.19 | -0.97% | 0.41 | 1.29% |
| 2025-07-30 | 11.19 | 11.31 | 11.12 | 11.30 | +0.98% | 0.37 | 1.17% |
| 2025-07-29 | 11.21 | 11.26 | 11.07 | 11.19 | -0.18% | 0.20 | 0.64% |
| 2025-07-28 | 11.24 | 11.27 | 11.18 | 11.21 | -0.27% | 0.23 | 0.72% |
| 2025-07-25 | 11.23 | 11.27 | 11.15 | 11.24 | +0.09% | 0.27 | 0.84% |
| 2025-07-24 | 11.18 | 11.25 | 11.16 | 11.23 | +0.27% | 0.27 | 0.86% |