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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.40 | 19.45 | 18.87 | 19.22 | +1.42% | 2.25 | 2.44% |
| 2025-08-19 | 19.18 | 19.18 | 18.83 | 18.95 | -1.15% | 1.67 | 1.83% |
| 2025-08-18 | 19.33 | 19.36 | 18.97 | 19.17 | +0.58% | 2.77 | 3.01% |
| 2025-08-15 | 18.52 | 19.14 | 18.51 | 19.06 | +2.42% | 2.67 | 2.92% |
| 2025-08-14 | 19.22 | 19.39 | 18.58 | 18.61 | -4.52% | 3.62 | 3.98% |
| 2025-08-13 | 18.39 | 19.55 | 18.31 | 19.49 | +6.97% | 6.20 | 6.70% |
| 2025-08-12 | 18.22 | 18.40 | 18.04 | 18.22 | 0.00% | 2.00 | 2.28% |
| 2025-08-11 | 17.90 | 18.33 | 17.90 | 18.22 | +1.50% | 1.65 | 1.89% |
| 2025-08-08 | 18.10 | 18.10 | 17.86 | 17.95 | -0.39% | 0.88 | 1.01% |
| 2025-08-07 | 18.08 | 18.17 | 17.86 | 18.02 | -0.33% | 0.94 | 1.08% |
| 2025-08-06 | 18.01 | 18.12 | 17.94 | 18.08 | +0.50% | 0.76 | 0.88% |
| 2025-08-05 | 17.81 | 18.00 | 17.77 | 17.99 | +1.12% | 0.79 | 0.92% |
| 2025-08-04 | 17.61 | 17.80 | 17.42 | 17.79 | +0.79% | 0.72 | 0.85% |
| 2025-08-01 | 17.63 | 17.83 | 17.60 | 17.65 | +0.17% | 0.84 | 0.98% |
| 2025-07-31 | 18.00 | 18.10 | 17.58 | 17.62 | -2.06% | 1.24 | 1.44% |
| 2025-07-30 | 18.23 | 18.30 | 17.84 | 17.99 | -1.10% | 1.14 | 1.31% |
| 2025-07-29 | 18.02 | 18.26 | 17.91 | 18.19 | +0.72% | 1.08 | 1.23% |
| 2025-07-28 | 18.01 | 18.30 | 18.01 | 18.06 | -0.17% | 1.15 | 1.32% |
| 2025-07-25 | 18.10 | 18.26 | 17.95 | 18.09 | +0.17% | 0.91 | 1.04% |
| 2025-07-24 | 17.74 | 18.10 | 17.73 | 18.06 | +1.57% | 1.23 | 1.42% |