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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.40 | 34.58 | 31.52 | 32.75 | +0.31% | 20.45 | 12.45% |
| 2026-04-21 | 29.58 | 33.40 | 28.87 | 32.65 | +12.20% | 22.01 | 14.00% |
| 2026-04-20 | 27.51 | 29.80 | 26.89 | 29.10 | +6.48% | 14.95 | 10.53% |
| 2026-04-17 | 27.49 | 27.94 | 26.32 | 27.33 | -0.58% | 10.43 | 7.70% |
| 2026-04-16 | 27.90 | 28.25 | 26.02 | 27.49 | -0.76% | 11.97 | 8.74% |
| 2026-04-15 | 28.99 | 29.98 | 27.41 | 27.70 | -0.68% | 13.85 | 9.73% |
| 2026-04-14 | 25.48 | 28.05 | 25.32 | 27.89 | +7.64% | 14.12 | 10.41% |
| 2026-04-13 | 26.95 | 27.33 | 25.33 | 25.91 | -2.12% | 9.27 | 7.09% |
| 2026-04-10 | 27.11 | 27.53 | 26.18 | 26.47 | -3.75% | 10.37 | 7.71% |
| 2026-04-09 | 26.95 | 28.97 | 26.90 | 27.50 | +1.55% | 12.34 | 8.81% |
| 2026-04-08 | 26.05 | 27.24 | 25.52 | 27.08 | -7.58% | 14.16 | 10.70% |
| 2026-04-07 | 28.55 | 29.40 | 27.42 | 29.30 | +5.40% | 8.97 | 6.25% |
| 2026-04-03 | 26.90 | 28.29 | 26.00 | 27.80 | +5.38% | 10.96 | 7.96% |
| 2026-04-02 | 25.81 | 27.22 | 25.80 | 26.38 | +3.61% | 8.26 | 6.19% |
| 2026-04-01 | 26.00 | 26.46 | 24.77 | 25.46 | -2.53% | 7.81 | 6.12% |
| 2026-03-31 | 28.57 | 28.94 | 26.02 | 26.12 | -9.56% | 10.76 | 8.27% |
| 2026-03-30 | 31.01 | 31.65 | 28.70 | 28.88 | -3.77% | 13.17 | 9.17% |
| 2026-03-27 | 28.46 | 30.41 | 28.04 | 30.01 | +7.49% | 15.79 | 11.22% |
| 2026-03-26 | 28.28 | 29.58 | 27.43 | 27.92 | -0.92% | 10.72 | 7.80% |
| 2026-03-25 | 28.21 | 28.40 | 26.50 | 28.18 | -4.51% | 12.53 | 9.40% |