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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.78 | 10.88 | 10.68 | 10.74 | -1.20% | 0.75 | 2.45% |
| 2025-06-24 | 11.01 | 11.20 | 10.67 | 10.87 | -6.29% | 1.47 | 4.79% |
| 2025-06-23 | 12.02 | 12.12 | 11.41 | 11.60 | -1.86% | 1.80 | 5.44% |
| 2025-06-20 | 11.15 | 11.82 | 10.90 | 11.82 | +4.14% | 2.21 | 6.85% |
| 2025-06-19 | 10.72 | 11.55 | 10.52 | 11.35 | +5.19% | 1.90 | 6.07% |
| 2025-06-18 | 11.00 | 11.13 | 10.69 | 10.79 | -1.46% | 0.59 | 1.92% |
| 2025-06-17 | 10.66 | 11.10 | 10.56 | 10.95 | +1.11% | 0.98 | 3.20% |
| 2025-06-16 | 10.90 | 11.09 | 10.72 | 10.83 | +1.69% | 1.08 | 3.50% |
| 2025-06-13 | 10.63 | 10.93 | 10.50 | 10.65 | 0.00% | 0.68 | 2.23% |
| 2025-06-12 | 10.72 | 10.72 | 10.54 | 10.65 | +0.09% | 0.30 | 0.99% |
| 2025-06-11 | 10.59 | 10.69 | 10.56 | 10.64 | 0.00% | 0.27 | 0.88% |
| 2025-06-10 | 10.79 | 10.79 | 10.51 | 10.64 | -1.18% | 0.32 | 1.05% |
| 2025-06-09 | 10.76 | 10.81 | 10.71 | 10.77 | +0.09% | 0.29 | 0.94% |
| 2025-06-06 | 10.73 | 10.78 | 10.66 | 10.76 | +0.27% | 0.30 | 0.98% |
| 2025-06-05 | 10.74 | 10.83 | 10.67 | 10.73 | -0.09% | 0.31 | 1.01% |
| 2025-06-04 | 10.69 | 10.74 | 10.56 | 10.74 | +1.01% | 0.34 | 1.09% |
| 2025-06-03 | 10.47 | 10.67 | 10.46 | 10.63 | +0.56% | 0.37 | 1.22% |
| 2025-05-30 | 10.76 | 10.81 | 10.56 | 10.57 | -1.73% | 0.36 | 1.17% |
| 2025-05-29 | 10.65 | 10.77 | 10.61 | 10.76 | +0.64% | 0.48 | 1.55% |
| 2025-05-28 | 10.62 | 10.83 | 10.60 | 10.69 | +0.64% | 0.74 | 2.39% |