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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.74 | 18.01 | 17.74 | 17.78 | -0.17% | 1.11 | 1.29% |
| 2025-07-22 | 17.67 | 17.83 | 17.67 | 17.81 | +0.56% | 0.92 | 1.08% |
| 2025-07-21 | 17.78 | 17.79 | 17.68 | 17.71 | -0.39% | 0.81 | 0.95% |
| 2025-07-18 | 17.59 | 17.88 | 17.49 | 17.78 | +1.08% | 1.23 | 1.45% |
| 2025-07-17 | 17.43 | 17.62 | 17.33 | 17.59 | +1.21% | 0.91 | 1.08% |
| 2025-07-16 | 17.30 | 17.50 | 17.23 | 17.38 | +0.46% | 0.56 | 0.66% |
| 2025-07-15 | 17.46 | 17.55 | 17.22 | 17.30 | -0.92% | 0.63 | 0.76% |
| 2025-07-14 | 17.50 | 17.60 | 17.46 | 17.46 | -0.46% | 0.55 | 0.65% |
| 2025-07-11 | 17.57 | 17.64 | 17.43 | 17.54 | -0.06% | 0.78 | 0.92% |
| 2025-07-10 | 17.64 | 17.64 | 17.44 | 17.55 | -0.57% | 1.15 | 1.36% |
| 2025-07-09 | 17.44 | 17.83 | 17.36 | 17.65 | +1.26% | 1.22 | 1.44% |
| 2025-07-08 | 17.30 | 17.48 | 17.22 | 17.43 | +0.75% | 0.84 | 1.00% |
| 2025-07-07 | 17.20 | 17.38 | 17.13 | 17.30 | +0.58% | 0.57 | 0.69% |
| 2025-07-04 | 17.44 | 17.49 | 17.18 | 17.20 | -1.38% | 0.83 | 0.99% |
| 2025-07-03 | 17.46 | 17.51 | 17.33 | 17.44 | -0.06% | 0.58 | 0.70% |
| 2025-07-02 | 17.70 | 17.72 | 17.30 | 17.45 | -1.52% | 0.99 | 1.18% |
| 2025-07-01 | 17.90 | 18.03 | 17.65 | 17.72 | -0.95% | 0.84 | 0.98% |
| 2025-06-30 | 17.52 | 18.14 | 17.51 | 17.89 | +1.88% | 1.15 | 1.34% |
| 2025-06-27 | 17.65 | 17.69 | 17.48 | 17.56 | -0.11% | 0.52 | 0.61% |
| 2025-06-26 | 17.68 | 17.75 | 17.53 | 17.58 | -0.79% | 0.65 | 0.77% |