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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.00 | 20.06 | 19.56 | 19.90 | -0.90% | 1.41 | 1.47% |
| 2025-10-22 | 20.26 | 20.32 | 19.93 | 20.08 | -1.28% | 1.16 | 1.20% |
| 2025-10-21 | 20.38 | 20.67 | 20.13 | 20.34 | +0.44% | 1.72 | 1.75% |
| 2025-10-20 | 20.35 | 20.70 | 20.14 | 20.25 | +0.75% | 1.38 | 1.41% |
| 2025-10-17 | 20.65 | 20.81 | 19.90 | 20.10 | -2.76% | 2.00 | 2.05% |
| 2025-10-16 | 21.15 | 21.16 | 20.48 | 20.67 | -2.32% | 2.13 | 2.14% |
| 2025-10-15 | 21.10 | 21.33 | 20.57 | 21.16 | +0.28% | 2.86 | 2.84% |
| 2025-10-14 | 22.03 | 22.15 | 20.99 | 21.10 | -2.90% | 3.99 | 3.89% |
| 2025-10-13 | 19.98 | 21.83 | 19.98 | 21.73 | +4.37% | 5.38 | 5.25% |
| 2025-10-10 | 21.12 | 21.15 | 20.40 | 20.82 | -2.62% | 4.04 | 4.06% |
| 2025-10-09 | 20.66 | 22.65 | 20.11 | 21.38 | +8.20% | 6.90 | 6.78% |
| 2025-09-30 | 19.68 | 19.87 | 19.50 | 19.76 | +0.76% | 2.19 | 2.30% |
| 2025-09-29 | 19.45 | 19.84 | 19.31 | 19.61 | +0.36% | 1.82 | 1.93% |
| 2025-09-26 | 19.73 | 20.05 | 19.46 | 19.54 | -1.06% | 2.32 | 2.45% |
| 2025-09-25 | 19.58 | 20.02 | 19.51 | 19.75 | +0.20% | 3.55 | 3.72% |
| 2025-09-24 | 19.00 | 20.07 | 18.91 | 19.71 | +3.46% | 5.38 | 5.71% |
| 2025-09-23 | 18.69 | 19.10 | 17.89 | 19.05 | +2.04% | 3.07 | 3.44% |
| 2025-09-22 | 18.82 | 18.87 | 18.48 | 18.67 | -0.32% | 1.26 | 1.41% |
| 2025-09-19 | 18.37 | 18.99 | 18.29 | 18.73 | +2.46% | 2.45 | 2.72% |
| 2025-09-18 | 18.53 | 18.85 | 18.15 | 18.28 | -1.51% | 1.77 | 1.98% |