蓝天燃气 sh.605368
7.13
-1.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.85 | 8.00 | 7.71 | 7.80 | -6.25% | 1.60 | 2.88% |
| 2026-04-21 | 8.22 | 8.32 | 8.21 | 8.32 | +1.22% | 0.42 | 0.71% |
| 2026-04-20 | 8.24 | 8.24 | 8.19 | 8.22 | -0.12% | 0.22 | 0.38% |
| 2026-04-17 | 8.22 | 8.25 | 8.19 | 8.23 | -0.12% | 0.21 | 0.36% |
| 2026-04-16 | 8.28 | 8.29 | 8.21 | 8.24 | -0.48% | 0.32 | 0.54% |
| 2026-04-15 | 8.29 | 8.34 | 8.27 | 8.28 | -0.12% | 0.22 | 0.37% |
| 2026-04-14 | 8.27 | 8.30 | 8.25 | 8.29 | 0.00% | 0.20 | 0.35% |
| 2026-04-13 | 8.30 | 8.31 | 8.24 | 8.29 | 0.00% | 0.26 | 0.45% |
| 2026-04-10 | 8.30 | 8.32 | 8.22 | 8.29 | +0.85% | 0.40 | 0.68% |
| 2026-04-09 | 8.25 | 8.25 | 8.17 | 8.22 | +0.24% | 0.29 | 0.50% |
| 2026-04-08 | 8.17 | 8.21 | 8.14 | 8.20 | +0.61% | 0.34 | 0.58% |
| 2026-04-07 | 8.11 | 8.16 | 8.05 | 8.15 | +0.49% | 0.40 | 0.70% |
| 2026-04-03 | 8.31 | 8.32 | 8.08 | 8.11 | -1.93% | 0.64 | 1.10% |
| 2026-04-02 | 8.30 | 8.37 | 8.22 | 8.27 | -0.36% | 0.64 | 1.09% |
| 2026-04-01 | 8.24 | 8.39 | 8.16 | 8.30 | +1.10% | 0.65 | 1.10% |
| 2026-03-31 | 8.26 | 8.33 | 8.18 | 8.21 | -1.32% | 0.55 | 0.94% |
| 2026-03-30 | 8.33 | 8.38 | 8.22 | 8.32 | -0.12% | 0.63 | 1.07% |
| 2026-03-27 | 8.40 | 8.40 | 8.26 | 8.33 | -0.60% | 0.61 | 1.03% |
| 2026-03-26 | 8.32 | 8.39 | 8.24 | 8.38 | +0.84% | 0.70 | 1.18% |
| 2026-03-25 | 8.21 | 8.34 | 8.14 | 8.31 | +0.12% | 0.61 | 1.03% |