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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.60 | 12.72 | 12.33 | 12.38 | -1.75% | 0.54 | 1.53% |
| 2026-04-21 | 12.32 | 12.64 | 12.23 | 12.60 | +2.27% | 0.53 | 1.50% |
| 2026-04-20 | 12.23 | 12.38 | 12.12 | 12.32 | +1.32% | 0.28 | 0.81% |
| 2026-04-17 | 12.18 | 12.30 | 12.11 | 12.16 | -0.73% | 0.23 | 0.67% |
| 2026-04-16 | 12.04 | 12.27 | 11.99 | 12.25 | +1.32% | 0.33 | 0.95% |
| 2026-04-15 | 12.05 | 12.10 | 11.97 | 12.09 | 0.00% | 0.25 | 0.73% |
| 2026-04-14 | 12.15 | 12.17 | 11.96 | 12.09 | -0.82% | 0.32 | 0.94% |
| 2026-04-13 | 12.33 | 12.36 | 11.93 | 12.19 | +1.50% | 0.42 | 1.22% |
| 2026-04-10 | 11.84 | 12.03 | 11.80 | 12.01 | +1.44% | 0.34 | 0.99% |
| 2026-04-09 | 11.97 | 12.07 | 11.82 | 11.84 | -1.09% | 0.36 | 1.08% |
| 2026-04-08 | 11.86 | 11.99 | 11.79 | 11.97 | +0.50% | 0.51 | 1.51% |
| 2026-04-07 | 11.45 | 12.02 | 11.41 | 11.91 | +4.02% | 0.60 | 1.79% |
| 2026-04-03 | 12.19 | 12.20 | 11.42 | 11.45 | -5.92% | 0.60 | 1.83% |
| 2026-04-02 | 12.27 | 12.35 | 12.03 | 12.17 | -0.81% | 0.49 | 1.42% |
| 2026-04-01 | 12.20 | 12.27 | 11.97 | 12.27 | +0.74% | 0.53 | 1.55% |
| 2026-03-31 | 13.00 | 13.05 | 12.16 | 12.18 | -6.52% | 1.14 | 3.21% |
| 2026-03-30 | 13.65 | 13.74 | 12.86 | 13.03 | -4.26% | 1.13 | 3.05% |
| 2026-03-27 | 13.45 | 13.76 | 13.34 | 13.61 | +0.15% | 1.09 | 2.83% |
| 2026-03-26 | 13.63 | 14.10 | 13.34 | 13.59 | -1.24% | 1.35 | 3.51% |
| 2026-03-25 | 13.50 | 13.92 | 13.20 | 13.76 | -1.01% | 1.42 | 3.68% |