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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.80 | 18.44 | 17.55 | 18.23 | +3.05% | 0.99 | 1.14% |
| 2025-05-26 | 17.85 | 18.02 | 17.50 | 17.69 | 0.00% | 0.52 | 0.61% |
| 2025-05-23 | 18.12 | 18.37 | 17.68 | 17.69 | -2.10% | 1.04 | 1.20% |
| 2025-05-22 | 18.65 | 18.81 | 18.05 | 18.07 | -3.37% | 1.09 | 1.23% |
| 2025-05-21 | 18.60 | 18.98 | 18.55 | 18.70 | +0.16% | 1.09 | 1.20% |
| 2025-05-20 | 18.29 | 19.03 | 18.16 | 18.67 | +2.08% | 2.01 | 2.24% |
| 2025-05-19 | 17.75 | 18.35 | 17.75 | 18.29 | +3.63% | 1.19 | 1.36% |
| 2025-05-16 | 17.75 | 17.91 | 17.65 | 17.65 | -0.95% | 0.43 | 0.50% |
| 2025-05-15 | 17.72 | 17.92 | 17.63 | 17.82 | +0.22% | 0.51 | 0.59% |
| 2025-05-14 | 17.90 | 17.96 | 17.65 | 17.78 | -0.17% | 0.70 | 0.81% |
| 2025-05-13 | 18.11 | 18.39 | 17.80 | 17.81 | -0.67% | 1.22 | 1.40% |
| 2025-05-12 | 18.30 | 18.33 | 17.81 | 17.93 | -2.01% | 1.25 | 1.44% |
| 2025-05-09 | 17.95 | 18.36 | 17.70 | 18.30 | +2.68% | 1.28 | 1.47% |
| 2025-05-08 | 17.61 | 18.10 | 17.51 | 17.82 | +1.19% | 0.96 | 1.11% |
| 2025-05-07 | 18.28 | 18.39 | 17.56 | 17.61 | -2.53% | 1.36 | 1.57% |
| 2025-05-06 | 16.71 | 18.15 | 16.71 | 18.07 | +9.26% | 1.74 | 2.05% |