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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.88 | 20.05 | 19.32 | 19.38 | -1.47% | 1.24 | 1.31% |
| 2025-11-19 | 19.91 | 20.24 | 19.65 | 19.67 | -1.70% | 1.18 | 1.24% |
| 2025-11-18 | 20.30 | 20.40 | 19.91 | 20.01 | -1.91% | 1.46 | 1.51% |
| 2025-11-17 | 20.61 | 21.20 | 20.25 | 20.40 | -1.07% | 1.61 | 1.63% |
| 2025-11-14 | 21.05 | 21.26 | 20.62 | 20.62 | -2.96% | 1.57 | 1.56% |
| 2025-11-13 | 21.13 | 21.79 | 21.13 | 21.25 | +0.43% | 1.89 | 1.84% |
| 2025-11-12 | 21.85 | 21.86 | 20.85 | 21.16 | -3.56% | 2.47 | 2.42% |
| 2025-11-11 | 21.96 | 22.34 | 21.70 | 21.94 | +0.14% | 2.55 | 2.40% |
| 2025-11-10 | 21.90 | 23.10 | 21.80 | 21.91 | +3.74% | 5.64 | 5.23% |
| 2025-11-07 | 20.17 | 21.34 | 19.99 | 21.12 | +4.04% | 3.76 | 3.73% |
| 2025-11-06 | 20.10 | 20.48 | 19.88 | 20.30 | +1.35% | 1.60 | 1.65% |
| 2025-11-05 | 19.98 | 20.18 | 19.80 | 20.03 | -0.60% | 1.10 | 1.15% |
| 2025-11-04 | 20.55 | 20.69 | 20.06 | 20.15 | -1.99% | 1.21 | 1.24% |
| 2025-11-03 | 20.18 | 20.56 | 20.03 | 20.56 | +1.38% | 1.45 | 1.48% |
| 2025-10-31 | 20.15 | 20.45 | 19.90 | 20.28 | -0.59% | 1.56 | 1.60% |
| 2025-10-30 | 20.65 | 21.02 | 20.35 | 20.40 | -1.07% | 1.83 | 1.84% |
| 2025-10-29 | 20.75 | 21.03 | 20.39 | 20.62 | -0.19% | 1.84 | 1.84% |
| 2025-10-28 | 20.20 | 20.69 | 20.10 | 20.66 | +1.47% | 1.85 | 1.87% |
| 2025-10-27 | 20.67 | 21.12 | 20.31 | 20.36 | +0.99% | 2.51 | 2.52% |
| 2025-10-24 | 20.08 | 20.26 | 19.93 | 20.16 | +1.31% | 1.30 | 1.33% |