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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.18 | 13.52 | 13.18 | 13.51 | +3.37% | 0.42 | 1.11% |
| 2026-02-13 | 13.21 | 13.35 | 13.06 | 13.07 | -1.21% | 0.18 | 0.49% |
| 2026-02-12 | 13.31 | 13.38 | 13.16 | 13.23 | -0.68% | 0.20 | 0.54% |
| 2026-02-11 | 13.33 | 13.38 | 13.25 | 13.32 | -0.07% | 0.21 | 0.55% |
| 2026-02-10 | 13.30 | 13.46 | 13.20 | 13.33 | +0.23% | 0.29 | 0.78% |
| 2026-02-09 | 13.50 | 13.50 | 13.28 | 13.30 | -0.60% | 0.34 | 0.89% |
| 2026-02-06 | 13.36 | 13.51 | 13.21 | 13.38 | +0.83% | 0.30 | 0.80% |
| 2026-02-05 | 13.51 | 13.51 | 13.26 | 13.27 | -1.70% | 0.29 | 0.76% |
| 2026-02-04 | 13.28 | 13.54 | 13.20 | 13.50 | +1.96% | 0.38 | 0.99% |
| 2026-02-03 | 13.28 | 13.40 | 13.19 | 13.24 | +0.23% | 0.29 | 0.77% |
| 2026-02-02 | 13.63 | 13.82 | 13.20 | 13.21 | -4.14% | 0.53 | 1.39% |
| 2026-01-30 | 14.00 | 14.08 | 13.63 | 13.78 | -0.79% | 0.51 | 1.30% |
| 2026-01-29 | 13.85 | 14.07 | 13.78 | 13.89 | +0.07% | 0.55 | 1.39% |
| 2026-01-28 | 13.83 | 14.05 | 13.64 | 13.88 | 0.00% | 0.50 | 1.27% |
| 2026-01-27 | 14.09 | 14.10 | 13.68 | 13.88 | -2.12% | 0.62 | 1.58% |
| 2026-01-26 | 14.33 | 14.35 | 14.06 | 14.18 | -0.14% | 0.49 | 1.23% |
| 2026-01-23 | 14.37 | 14.37 | 14.17 | 14.20 | -1.93% | 0.96 | 2.40% |
| 2026-01-22 | 14.12 | 14.49 | 14.01 | 14.48 | +3.13% | 1.38 | 3.39% |
| 2026-01-21 | 14.33 | 14.33 | 13.95 | 14.04 | -1.06% | 0.66 | 1.66% |
| 2026-01-20 | 14.34 | 14.47 | 14.08 | 14.19 | -0.14% | 0.64 | 1.58% |