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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.60 | 13.94 | 13.34 | 13.90 | +0.80% | 1.57 | 4.05% |
| 2026-03-23 | 14.23 | 14.25 | 13.63 | 13.79 | -3.63% | 1.79 | 4.56% |
| 2026-03-20 | 13.98 | 14.68 | 13.65 | 14.31 | +0.85% | 2.97 | 7.50% |
| 2026-03-19 | 13.23 | 14.19 | 13.19 | 14.19 | +10.00% | 2.43 | 6.20% |
| 2026-03-18 | 13.06 | 13.09 | 12.75 | 12.90 | -1.00% | 0.37 | 1.02% |
| 2026-03-17 | 13.13 | 13.27 | 13.02 | 13.03 | -1.44% | 0.31 | 0.85% |
| 2026-03-16 | 13.24 | 13.40 | 13.09 | 13.22 | -0.38% | 0.34 | 0.91% |
| 2026-03-13 | 13.60 | 13.75 | 13.22 | 13.27 | -2.57% | 0.60 | 1.57% |
| 2026-03-12 | 13.72 | 13.75 | 13.49 | 13.62 | +0.96% | 0.66 | 1.71% |
| 2026-03-11 | 13.70 | 13.73 | 13.44 | 13.49 | -1.75% | 0.73 | 1.92% |
| 2026-03-10 | 13.44 | 13.92 | 13.44 | 13.73 | -1.58% | 0.92 | 2.36% |
| 2026-03-09 | 14.60 | 14.90 | 13.93 | 13.95 | +0.29% | 1.54 | 3.81% |
| 2026-03-06 | 13.97 | 14.00 | 13.62 | 13.91 | -1.90% | 1.13 | 2.90% |
| 2026-03-05 | 14.14 | 14.37 | 13.86 | 14.18 | -3.21% | 1.67 | 4.18% |
| 2026-03-04 | 16.00 | 16.00 | 14.05 | 14.65 | -4.68% | 3.29 | 7.92% |
| 2026-03-03 | 14.53 | 15.37 | 14.50 | 15.37 | +10.02% | 1.62 | 3.78% |
| 2026-03-02 | 13.96 | 14.07 | 13.71 | 13.97 | +2.65% | 1.05 | 2.66% |
| 2026-02-27 | 13.40 | 13.63 | 13.39 | 13.61 | +1.19% | 0.29 | 0.75% |
| 2026-02-26 | 13.45 | 13.54 | 13.37 | 13.45 | 0.00% | 0.24 | 0.63% |
| 2026-02-25 | 13.50 | 13.56 | 13.41 | 13.45 | -0.44% | 0.29 | 0.75% |