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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.30 | 11.35 | 11.17 | 11.20 | -0.80% | 0.28 | 0.89% |
| 2025-07-22 | 11.26 | 11.30 | 11.16 | 11.29 | +0.36% | 0.28 | 0.87% |
| 2025-07-21 | 11.08 | 11.26 | 11.01 | 11.25 | +2.37% | 0.45 | 1.44% |
| 2025-07-18 | 11.05 | 11.05 | 10.90 | 10.99 | -0.54% | 0.32 | 1.04% |
| 2025-07-17 | 11.07 | 11.11 | 10.98 | 11.05 | +0.09% | 0.25 | 0.79% |
| 2025-07-16 | 10.92 | 11.22 | 10.88 | 11.04 | +1.10% | 0.38 | 1.23% |
| 2025-07-15 | 11.23 | 11.27 | 10.87 | 10.92 | -2.76% | 0.48 | 1.56% |
| 2025-07-14 | 11.12 | 11.29 | 11.10 | 11.23 | +0.63% | 0.34 | 1.05% |
| 2025-07-11 | 11.28 | 11.28 | 11.13 | 11.16 | -0.62% | 0.34 | 1.08% |
| 2025-07-10 | 11.25 | 11.37 | 11.16 | 11.23 | -0.62% | 0.52 | 1.65% |
| 2025-07-09 | 10.93 | 11.41 | 10.92 | 11.30 | +3.01% | 0.97 | 3.09% |
| 2025-07-08 | 10.96 | 11.04 | 10.89 | 10.97 | +0.09% | 0.39 | 1.26% |
| 2025-07-07 | 10.88 | 10.96 | 10.68 | 10.96 | +0.74% | 0.39 | 1.26% |
| 2025-07-04 | 10.81 | 11.07 | 10.77 | 10.88 | +0.74% | 0.54 | 1.74% |
| 2025-07-03 | 10.78 | 10.81 | 10.74 | 10.80 | 0.00% | 0.25 | 0.82% |
| 2025-07-02 | 10.68 | 10.82 | 10.67 | 10.80 | +1.22% | 0.53 | 1.74% |
| 2025-07-01 | 10.63 | 10.69 | 10.61 | 10.67 | +0.38% | 0.32 | 1.06% |
| 2025-06-30 | 10.61 | 10.67 | 10.55 | 10.63 | +0.28% | 0.34 | 1.12% |
| 2025-06-27 | 10.66 | 10.70 | 10.60 | 10.60 | -1.40% | 0.49 | 1.63% |
| 2025-06-26 | 10.73 | 10.85 | 10.58 | 10.75 | +0.09% | 0.77 | 2.54% |