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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.80 | 17.09 | 16.34 | 16.40 | -3.19% | 1.75 | 3.73% |
| 2025-10-22 | 17.13 | 17.44 | 16.80 | 16.94 | -2.02% | 2.05 | 4.26% |
| 2025-10-21 | 17.97 | 17.97 | 16.75 | 17.29 | -3.84% | 3.57 | 7.34% |
| 2025-10-20 | 16.55 | 18.00 | 16.52 | 17.98 | +7.34% | 4.49 | 9.16% |
| 2025-10-17 | 16.40 | 17.47 | 16.28 | 16.75 | +1.82% | 3.20 | 6.72% |
| 2025-10-16 | 16.80 | 16.98 | 16.32 | 16.45 | -4.86% | 2.65 | 5.65% |
| 2025-10-15 | 17.44 | 17.80 | 16.65 | 17.29 | -3.78% | 3.81 | 7.89% |
| 2025-10-14 | 16.63 | 17.98 | 16.44 | 17.97 | +7.16% | 5.04 | 10.36% |
| 2025-10-13 | 15.94 | 17.13 | 15.28 | 16.77 | +4.42% | 4.83 | 10.28% |
| 2025-10-10 | 14.63 | 16.06 | 14.40 | 16.06 | +10.00% | 1.88 | 4.20% |
| 2025-10-09 | 14.05 | 14.68 | 14.05 | 14.60 | +3.91% | 0.97 | 2.38% |
| 2025-09-30 | 14.08 | 14.27 | 14.05 | 14.05 | -0.85% | 0.63 | 1.58% |
| 2025-09-29 | 14.60 | 14.60 | 14.02 | 14.17 | -3.41% | 1.07 | 2.65% |
| 2025-09-26 | 15.12 | 15.35 | 14.62 | 14.67 | -3.42% | 1.07 | 2.54% |
| 2025-09-25 | 15.50 | 15.54 | 15.15 | 15.19 | -3.80% | 1.44 | 3.34% |
| 2025-09-24 | 15.15 | 16.50 | 15.15 | 15.79 | +3.88% | 2.31 | 5.15% |
| 2025-09-23 | 15.75 | 15.75 | 14.61 | 15.20 | -3.86% | 1.58 | 3.67% |
| 2025-09-22 | 15.28 | 16.00 | 15.01 | 15.81 | +3.74% | 2.64 | 6.02% |
| 2025-09-19 | 14.64 | 15.35 | 14.60 | 15.24 | +3.60% | 1.99 | 4.65% |
| 2025-09-18 | 14.67 | 14.97 | 14.59 | 14.71 | -0.27% | 0.88 | 2.11% |