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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.43 | 14.50 | 14.10 | 14.21 | +1.57% | 0.76 | 1.89% |
| 2026-01-16 | 14.18 | 14.35 | 13.89 | 13.99 | -1.82% | 0.93 | 2.34% |
| 2026-01-15 | 13.90 | 14.70 | 13.90 | 14.25 | +0.92% | 1.38 | 3.42% |
| 2026-01-14 | 13.68 | 14.68 | 13.67 | 14.12 | +2.99% | 1.70 | 4.26% |
| 2026-01-13 | 13.70 | 13.83 | 13.54 | 13.71 | +0.22% | 0.57 | 1.48% |
| 2026-01-12 | 13.66 | 13.69 | 13.54 | 13.68 | +0.15% | 0.46 | 1.19% |
| 2026-01-09 | 13.60 | 13.71 | 13.55 | 13.66 | +0.22% | 0.47 | 1.22% |
| 2026-01-08 | 13.44 | 13.65 | 13.36 | 13.63 | +1.72% | 0.51 | 1.32% |
| 2026-01-07 | 13.38 | 13.52 | 13.30 | 13.40 | -0.22% | 0.36 | 0.94% |
| 2026-01-06 | 13.56 | 13.56 | 13.38 | 13.43 | +0.15% | 0.44 | 1.16% |
| 2026-01-05 | 13.27 | 13.42 | 13.19 | 13.41 | +1.75% | 0.43 | 1.15% |
| 2025-12-31 | 13.25 | 13.31 | 13.16 | 13.18 | -0.75% | 0.27 | 0.73% |
| 2025-12-30 | 13.17 | 13.56 | 13.13 | 13.28 | +0.23% | 0.45 | 1.19% |
| 2025-12-29 | 13.37 | 13.39 | 13.19 | 13.25 | 0.00% | 0.29 | 0.78% |
| 2025-12-26 | 13.50 | 13.51 | 13.24 | 13.25 | -1.92% | 0.55 | 1.46% |
| 2025-12-25 | 13.64 | 13.95 | 13.50 | 13.51 | +0.90% | 0.90 | 2.34% |
| 2025-12-24 | 13.37 | 13.41 | 13.22 | 13.39 | +0.60% | 0.20 | 0.52% |
| 2025-12-23 | 13.39 | 13.53 | 13.22 | 13.31 | -0.60% | 0.27 | 0.71% |
| 2025-12-22 | 13.33 | 13.44 | 13.33 | 13.39 | +0.53% | 0.22 | 0.58% |
| 2025-12-19 | 13.10 | 13.32 | 13.08 | 13.32 | +1.22% | 0.27 | 0.72% |