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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.11 | 19.54 | 19.03 | 19.20 | +0.26% | 0.96 | 1.03% |
| 2025-12-17 | 19.07 | 19.20 | 18.57 | 19.15 | -0.05% | 1.03 | 1.13% |
| 2025-12-16 | 19.30 | 19.30 | 18.92 | 19.16 | -0.88% | 1.01 | 1.10% |
| 2025-12-15 | 19.19 | 19.60 | 18.98 | 19.33 | +0.62% | 1.14 | 1.22% |
| 2025-12-12 | 18.72 | 19.38 | 18.72 | 19.21 | +2.67% | 1.42 | 1.54% |
| 2025-12-11 | 18.93 | 19.00 | 18.70 | 18.71 | -1.27% | 0.71 | 0.78% |
| 2025-12-10 | 18.70 | 19.04 | 18.65 | 18.95 | +0.96% | 0.74 | 0.81% |
| 2025-12-09 | 18.95 | 19.07 | 18.75 | 18.77 | -0.95% | 0.66 | 0.72% |
| 2025-12-08 | 18.90 | 19.07 | 18.85 | 18.95 | +0.26% | 0.72 | 0.78% |
| 2025-12-05 | 18.74 | 18.91 | 18.46 | 18.90 | +1.56% | 0.70 | 0.77% |
| 2025-12-04 | 18.71 | 18.72 | 18.27 | 18.61 | -0.11% | 0.88 | 0.99% |
| 2025-12-03 | 18.80 | 18.86 | 18.61 | 18.63 | -0.96% | 0.68 | 0.76% |
| 2025-12-02 | 19.15 | 19.15 | 18.78 | 18.81 | -1.26% | 0.73 | 0.80% |
| 2025-12-01 | 18.80 | 19.10 | 18.80 | 19.05 | +1.76% | 1.13 | 1.23% |
| 2025-11-28 | 18.65 | 18.76 | 18.55 | 18.72 | +0.48% | 0.66 | 0.73% |
| 2025-11-27 | 18.53 | 18.95 | 18.53 | 18.63 | +0.54% | 0.98 | 1.09% |
| 2025-11-26 | 18.68 | 18.85 | 18.52 | 18.53 | -1.38% | 1.02 | 1.13% |
| 2025-11-25 | 18.73 | 19.02 | 18.73 | 18.79 | +0.59% | 1.12 | 1.23% |
| 2025-11-24 | 18.80 | 18.93 | 18.39 | 18.68 | +0.70% | 1.14 | 1.27% |
| 2025-11-21 | 19.26 | 19.38 | 18.53 | 18.55 | -4.28% | 1.51 | 1.65% |