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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.69 | 14.95 | 14.64 | 14.75 | +0.48% | 0.52 | 1.24% |
| 2025-09-16 | 14.86 | 14.86 | 14.60 | 14.68 | -2.00% | 0.77 | 1.84% |
| 2025-09-15 | 14.82 | 15.15 | 14.70 | 14.98 | +0.81% | 1.02 | 2.42% |
| 2025-09-12 | 14.89 | 14.93 | 14.77 | 14.86 | -0.27% | 0.54 | 1.28% |
| 2025-09-11 | 14.72 | 14.91 | 14.52 | 14.90 | +0.88% | 0.61 | 1.47% |
| 2025-09-10 | 14.66 | 14.85 | 14.64 | 14.77 | +0.61% | 0.55 | 1.32% |
| 2025-09-09 | 14.86 | 14.87 | 14.53 | 14.68 | -1.34% | 0.51 | 1.22% |
| 2025-09-08 | 14.76 | 14.96 | 14.68 | 14.88 | +0.74% | 0.59 | 1.40% |
| 2025-09-05 | 14.65 | 14.77 | 14.38 | 14.77 | +0.68% | 0.47 | 1.14% |
| 2025-09-04 | 14.55 | 14.77 | 14.46 | 14.67 | +0.48% | 0.62 | 1.51% |
| 2025-09-03 | 14.99 | 14.99 | 14.55 | 14.60 | -2.28% | 0.64 | 1.54% |
| 2025-09-02 | 15.11 | 15.12 | 14.64 | 14.94 | -1.13% | 0.81 | 1.93% |
| 2025-09-01 | 15.17 | 15.17 | 15.02 | 15.11 | +0.33% | 0.55 | 1.29% |
| 2025-08-29 | 15.20 | 15.27 | 15.01 | 15.06 | -1.50% | 0.71 | 1.67% |
| 2025-08-28 | 15.10 | 15.31 | 14.68 | 15.29 | +0.79% | 1.24 | 2.93% |
| 2025-08-27 | 15.71 | 15.81 | 15.16 | 15.17 | -4.35% | 1.60 | 3.66% |
| 2025-08-26 | 16.11 | 16.15 | 15.81 | 15.86 | -1.49% | 1.29 | 2.86% |
| 2025-08-25 | 16.05 | 16.13 | 15.74 | 16.10 | +0.81% | 1.55 | 3.43% |
| 2025-08-22 | 16.20 | 16.26 | 15.85 | 15.97 | -2.74% | 1.96 | 4.34% |
| 2025-08-21 | 16.14 | 16.75 | 16.12 | 16.42 | +1.67% | 2.34 | 5.03% |