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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.52 | 10.63 | 10.43 | 10.62 | +1.02% | 0.52 | 1.72% |
| 2025-05-26 | 10.41 | 10.52 | 10.34 | 10.51 | +1.70% | 0.50 | 1.65% |
| 2025-05-23 | 10.42 | 10.55 | 10.30 | 10.34 | -1.03% | 0.61 | 2.00% |
| 2025-05-22 | 10.46 | 10.61 | 10.42 | 10.44 | -0.93% | 0.69 | 2.28% |
| 2025-05-21 | 10.76 | 10.90 | 10.52 | 10.54 | -3.58% | 1.37 | 4.43% |
| 2025-05-20 | 10.95 | 11.15 | 10.67 | 10.93 | -5.65% | 2.47 | 7.87% |
| 2025-05-19 | 13.46 | 13.46 | 11.31 | 11.59 | -5.28% | 3.79 | 10.71% |
| 2025-05-16 | 12.23 | 12.23 | 12.23 | 12.23 | +10.03% | 0.47 | 1.32% |
| 2025-05-15 | 10.11 | 11.12 | 10.09 | 11.12 | +9.96% | 0.97 | 3.06% |
| 2025-05-14 | 10.19 | 10.19 | 9.96 | 10.11 | +0.10% | 0.22 | 0.76% |
| 2025-05-13 | 10.12 | 10.16 | 10.06 | 10.10 | +0.19% | 0.21 | 0.73% |
| 2025-05-12 | 10.05 | 10.12 | 9.92 | 10.08 | +0.59% | 0.23 | 0.80% |
| 2025-05-09 | 10.10 | 10.20 | 10.02 | 10.02 | -0.87% | 0.21 | 0.72% |
| 2025-05-08 | 9.93 | 10.16 | 9.85 | 10.11 | +1.67% | 0.36 | 1.22% |
| 2025-05-07 | 9.66 | 9.97 | 9.66 | 9.95 | +2.94% | 0.42 | 1.48% |
| 2025-05-06 | 9.52 | 9.66 | 9.45 | 9.66 | +2.28% | 0.39 | 1.40% |