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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.35 | 27.00 | 23.01 | 25.52 | +9.57% | 10.68 | 8.88% |
| 2026-01-16 | 23.14 | 23.43 | 22.60 | 23.29 | +1.79% | 3.95 | 3.57% |
| 2026-01-15 | 22.25 | 22.92 | 22.00 | 22.88 | +2.83% | 4.08 | 3.76% |
| 2026-01-14 | 22.50 | 23.14 | 21.96 | 22.25 | -0.67% | 4.51 | 4.15% |
| 2026-01-13 | 23.76 | 23.89 | 22.30 | 22.40 | -5.49% | 4.65 | 4.23% |
| 2026-01-12 | 23.90 | 24.00 | 23.31 | 23.70 | -1.62% | 6.20 | 5.44% |
| 2026-01-09 | 23.40 | 24.54 | 23.40 | 24.09 | -0.45% | 9.06 | 7.85% |
| 2026-01-08 | 24.01 | 26.14 | 24.01 | 24.20 | +11.11% | 14.79 | 12.19% |
| 2026-01-07 | 21.05 | 22.09 | 21.05 | 21.78 | +4.41% | 4.90 | 4.69% |
| 2026-01-06 | 20.27 | 21.25 | 20.27 | 20.86 | +2.81% | 2.87 | 2.85% |
| 2026-01-05 | 19.72 | 20.38 | 19.72 | 20.29 | +3.57% | 1.68 | 1.72% |
| 2025-12-31 | 19.63 | 19.77 | 19.47 | 19.59 | +0.46% | 0.81 | 0.86% |
| 2025-12-30 | 19.70 | 19.78 | 19.49 | 19.50 | -1.02% | 1.08 | 1.14% |
| 2025-12-29 | 19.88 | 19.99 | 19.61 | 19.70 | -1.50% | 1.33 | 1.40% |
| 2025-12-26 | 20.23 | 20.23 | 19.86 | 20.00 | -0.84% | 1.35 | 1.39% |
| 2025-12-25 | 19.75 | 20.33 | 19.71 | 20.17 | +1.66% | 1.41 | 1.45% |
| 2025-12-24 | 19.97 | 19.99 | 19.65 | 19.84 | +0.20% | 1.09 | 1.14% |
| 2025-12-23 | 19.70 | 20.16 | 19.60 | 19.80 | +0.92% | 1.37 | 1.43% |
| 2025-12-22 | 19.58 | 19.87 | 19.47 | 19.62 | +0.98% | 1.48 | 1.56% |
| 2025-12-19 | 19.41 | 19.59 | 19.31 | 19.43 | +1.20% | 1.00 | 1.06% |