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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.14 | 22.44 | 21.93 | 22.24 | +1.51% | 1.29 | 1.20% |
| 2026-02-13 | 22.30 | 22.32 | 21.90 | 21.91 | -1.92% | 1.32 | 1.24% |
| 2026-02-12 | 22.18 | 22.49 | 21.95 | 22.34 | +1.13% | 1.10 | 1.02% |
| 2026-02-11 | 22.29 | 22.55 | 22.05 | 22.09 | -0.59% | 1.10 | 1.03% |
| 2026-02-10 | 22.50 | 22.58 | 22.10 | 22.22 | -0.89% | 1.46 | 1.36% |
| 2026-02-09 | 21.74 | 22.66 | 21.74 | 22.42 | +4.57% | 2.28 | 2.11% |
| 2026-02-06 | 21.29 | 21.83 | 21.29 | 21.44 | -0.69% | 1.09 | 1.04% |
| 2026-02-05 | 21.95 | 22.02 | 21.37 | 21.59 | -2.00% | 1.44 | 1.38% |
| 2026-02-04 | 22.05 | 22.23 | 21.86 | 22.03 | -0.63% | 1.47 | 1.38% |
| 2026-02-03 | 21.75 | 22.20 | 21.75 | 22.17 | +3.07% | 1.83 | 1.73% |
| 2026-02-02 | 22.38 | 22.52 | 21.51 | 21.51 | -4.10% | 1.97 | 1.86% |
| 2026-01-30 | 22.57 | 22.87 | 21.73 | 22.43 | -1.32% | 2.41 | 2.25% |
| 2026-01-29 | 23.33 | 23.53 | 22.64 | 22.73 | -2.45% | 2.30 | 2.08% |
| 2026-01-28 | 23.47 | 23.58 | 23.06 | 23.30 | -0.98% | 2.01 | 1.79% |
| 2026-01-27 | 22.98 | 23.76 | 22.57 | 23.53 | +1.47% | 2.82 | 2.53% |
| 2026-01-26 | 24.31 | 24.42 | 23.03 | 23.19 | -4.09% | 3.45 | 3.05% |
| 2026-01-23 | 23.60 | 24.42 | 23.41 | 24.18 | +2.59% | 3.68 | 3.19% |
| 2026-01-22 | 24.18 | 24.29 | 23.43 | 23.57 | -1.26% | 3.34 | 2.93% |
| 2026-01-21 | 24.11 | 24.60 | 23.68 | 23.87 | -1.73% | 4.65 | 4.01% |
| 2026-01-20 | 25.11 | 25.20 | 23.83 | 24.29 | -4.82% | 5.90 | 5.02% |