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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.00 | 30.40 | 28.75 | 29.51 | -3.88% | 13.02 | 9.21% |
| 2026-03-23 | 28.76 | 32.66 | 28.70 | 30.70 | +5.46% | 20.07 | 13.32% |
| 2026-03-20 | 27.75 | 30.74 | 27.00 | 29.11 | +4.75% | 16.72 | 11.98% |
| 2026-03-19 | 27.58 | 28.89 | 26.51 | 27.79 | +6.48% | 14.70 | 10.94% |
| 2026-03-18 | 26.67 | 27.25 | 25.28 | 26.10 | -4.29% | 8.64 | 6.87% |
| 2026-03-17 | 27.89 | 28.00 | 26.25 | 27.27 | -3.61% | 10.50 | 8.11% |
| 2026-03-16 | 28.10 | 30.50 | 27.66 | 28.29 | +6.35% | 17.24 | 12.39% |
| 2026-03-13 | 27.50 | 28.65 | 25.66 | 26.60 | +1.72% | 12.46 | 9.60% |
| 2026-03-12 | 23.67 | 27.50 | 23.51 | 26.15 | +11.99% | 13.45 | 10.87% |
| 2026-03-11 | 23.31 | 23.99 | 23.12 | 23.35 | -0.72% | 4.03 | 3.56% |
| 2026-03-10 | 23.86 | 24.20 | 23.03 | 23.52 | -3.80% | 5.66 | 5.01% |
| 2026-03-09 | 25.70 | 26.16 | 24.33 | 24.45 | -1.93% | 6.86 | 5.67% |
| 2026-03-06 | 24.10 | 25.39 | 23.88 | 24.93 | +1.76% | 5.23 | 4.39% |
| 2026-03-05 | 24.63 | 26.58 | 24.30 | 24.50 | -3.01% | 8.22 | 6.76% |
| 2026-03-04 | 24.89 | 25.88 | 23.75 | 25.26 | +4.25% | 11.13 | 9.22% |
| 2026-03-03 | 24.12 | 24.95 | 23.40 | 24.23 | +2.89% | 8.79 | 7.54% |
| 2026-03-02 | 23.00 | 24.07 | 22.98 | 23.55 | +0.86% | 3.14 | 2.77% |
| 2026-02-27 | 23.26 | 23.44 | 23.00 | 23.35 | -0.51% | 1.54 | 1.38% |
| 2026-02-26 | 23.09 | 23.53 | 22.85 | 23.47 | +1.16% | 2.41 | 2.15% |
| 2026-02-25 | 22.33 | 23.49 | 22.25 | 23.20 | +4.32% | 3.03 | 2.74% |