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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.94 | 13.27 | 12.94 | 13.16 | +0.92% | 0.27 | 0.72% |
| 2025-12-17 | 13.19 | 13.19 | 12.85 | 13.04 | -0.53% | 0.34 | 0.92% |
| 2025-12-16 | 13.39 | 13.47 | 13.11 | 13.11 | -2.31% | 0.28 | 0.76% |
| 2025-12-15 | 13.27 | 13.48 | 13.23 | 13.42 | +1.21% | 0.27 | 0.72% |
| 2025-12-12 | 13.25 | 13.48 | 13.22 | 13.26 | -0.30% | 0.26 | 0.68% |
| 2025-12-11 | 13.53 | 13.53 | 13.25 | 13.30 | -1.04% | 0.28 | 0.74% |
| 2025-12-10 | 13.42 | 13.52 | 13.34 | 13.44 | +0.15% | 0.20 | 0.52% |
| 2025-12-09 | 13.53 | 13.70 | 13.40 | 13.42 | -0.89% | 0.30 | 0.79% |
| 2025-12-08 | 13.50 | 13.64 | 13.50 | 13.54 | +0.30% | 0.29 | 0.75% |
| 2025-12-05 | 13.37 | 13.51 | 13.25 | 13.50 | +0.37% | 0.33 | 0.88% |
| 2025-12-04 | 13.58 | 13.63 | 13.32 | 13.45 | -0.96% | 0.38 | 0.99% |
| 2025-12-03 | 13.64 | 13.70 | 13.49 | 13.58 | -0.44% | 0.33 | 0.86% |
| 2025-12-02 | 13.85 | 13.89 | 13.57 | 13.64 | -1.45% | 0.31 | 0.80% |
| 2025-12-01 | 13.77 | 13.95 | 13.77 | 13.84 | +0.07% | 0.29 | 0.74% |
| 2025-11-28 | 13.75 | 13.86 | 13.60 | 13.83 | +1.10% | 0.28 | 0.73% |
| 2025-11-27 | 13.65 | 13.83 | 13.61 | 13.68 | +0.29% | 0.29 | 0.75% |
| 2025-11-26 | 13.86 | 13.92 | 13.61 | 13.64 | -0.94% | 0.30 | 0.76% |
| 2025-11-25 | 13.68 | 13.89 | 13.60 | 13.77 | +0.73% | 0.39 | 1.01% |
| 2025-11-24 | 13.60 | 13.77 | 13.45 | 13.67 | +0.74% | 0.37 | 0.96% |
| 2025-11-21 | 13.98 | 14.16 | 13.48 | 13.57 | -3.76% | 0.62 | 1.61% |