金宏气体 sh.688106
27.04
-6.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.00 | 28.00 | 26.51 | 27.04 | -6.53% | 12.11 | 8.37% |
| 2026-05-22 | 28.80 | 28.96 | 27.51 | 28.93 | +0.91% | 11.94 | 7.90% |
| 2026-05-21 | 32.75 | 32.75 | 28.80 | 28.92 | -11.02% | 16.38 | 9.99% |
| 2026-05-20 | 31.68 | 33.00 | 31.37 | 32.50 | +2.69% | 17.28 | 9.97% |
| 2026-05-19 | 31.27 | 31.87 | 30.31 | 31.65 | +0.96% | 11.60 | 6.95% |
| 2026-05-18 | 31.47 | 32.68 | 30.48 | 31.35 | -0.76% | 13.55 | 8.00% |
| 2026-05-15 | 30.32 | 32.68 | 29.80 | 31.59 | +1.35% | 18.58 | 11.14% |
| 2026-05-14 | 31.38 | 33.56 | 31.17 | 31.17 | +0.13% | 19.01 | 11.06% |
| 2026-05-13 | 29.75 | 31.77 | 29.70 | 31.13 | +3.08% | 14.60 | 8.92% |
| 2026-05-12 | 32.23 | 32.23 | 29.93 | 30.20 | -7.90% | 16.90 | 10.31% |
| 2026-05-11 | 31.64 | 33.56 | 31.54 | 32.79 | +4.76% | 21.19 | 12.21% |
| 2026-05-08 | 32.24 | 32.92 | 31.12 | 31.30 | -2.31% | 16.41 | 9.59% |
| 2026-05-07 | 33.50 | 33.66 | 31.91 | 32.04 | -5.99% | 20.64 | 11.93% |
| 2026-05-06 | 35.50 | 35.80 | 33.65 | 34.08 | -2.32% | 25.27 | 13.63% |
| 2026-04-30 | 39.99 | 40.76 | 34.80 | 34.89 | -13.10% | 31.09 | 15.94% |
| 2026-04-29 | 40.39 | 41.88 | 38.50 | 40.15 | -1.83% | 25.65 | 12.03% |
| 2026-04-28 | 41.00 | 41.96 | 38.11 | 40.90 | +6.37% | 33.20 | 15.45% |
| 2026-04-27 | 38.38 | 43.34 | 38.01 | 38.45 | +6.45% | 34.97 | 16.21% |
| 2026-04-24 | 35.50 | 39.60 | 34.90 | 36.12 | +5.00% | 31.06 | 16.72% |
| 2026-04-23 | 33.61 | 35.13 | 32.88 | 34.40 | +5.04% | 22.25 | 13.07% |