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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.25 | 14.31 | 13.95 | 14.10 | -1.12% | 0.59 | 1.48% |
| 2025-11-19 | 14.81 | 14.81 | 14.20 | 14.26 | -3.71% | 0.79 | 1.95% |
| 2025-11-18 | 14.95 | 15.13 | 14.60 | 14.81 | -0.94% | 0.70 | 1.67% |
| 2025-11-17 | 15.10 | 15.28 | 14.90 | 14.95 | -2.29% | 1.00 | 2.35% |
| 2025-11-14 | 14.53 | 15.52 | 14.50 | 15.30 | +5.37% | 1.93 | 4.51% |
| 2025-11-13 | 14.60 | 14.63 | 14.28 | 14.52 | -0.07% | 0.61 | 1.50% |
| 2025-11-12 | 15.10 | 15.17 | 14.43 | 14.53 | -3.84% | 1.18 | 2.83% |
| 2025-11-11 | 14.99 | 15.30 | 14.90 | 15.11 | +0.80% | 0.62 | 1.44% |
| 2025-11-10 | 15.40 | 15.45 | 14.97 | 14.99 | -2.85% | 1.01 | 2.37% |
| 2025-11-07 | 15.58 | 16.17 | 15.37 | 15.43 | -1.28% | 1.11 | 2.51% |
| 2025-11-06 | 15.63 | 15.78 | 15.46 | 15.63 | -0.57% | 0.71 | 1.60% |
| 2025-11-05 | 15.33 | 15.85 | 15.32 | 15.72 | +0.70% | 0.77 | 1.72% |
| 2025-11-04 | 15.87 | 15.99 | 15.47 | 15.61 | -0.83% | 0.76 | 1.73% |
| 2025-11-03 | 15.30 | 15.96 | 15.30 | 15.74 | +2.61% | 1.19 | 2.68% |
| 2025-10-31 | 15.22 | 15.58 | 15.00 | 15.34 | -2.97% | 1.16 | 2.68% |
| 2025-10-30 | 15.90 | 16.08 | 15.80 | 15.81 | -1.06% | 1.01 | 2.23% |
| 2025-10-29 | 15.80 | 16.06 | 15.70 | 15.98 | +0.44% | 1.03 | 2.30% |
| 2025-10-28 | 16.00 | 16.20 | 15.90 | 15.91 | -1.55% | 1.02 | 2.25% |
| 2025-10-27 | 16.00 | 16.31 | 15.80 | 16.16 | +1.00% | 1.33 | 2.92% |
| 2025-10-24 | 16.11 | 16.42 | 15.89 | 16.00 | -2.44% | 1.81 | 3.98% |