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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.31 | 18.62 | 18.21 | 18.56 | +1.09% | 1.17 | 1.32% |
| 2025-09-16 | 18.37 | 18.41 | 18.12 | 18.36 | +0.27% | 0.90 | 1.03% |
| 2025-09-15 | 18.78 | 18.81 | 18.29 | 18.31 | -1.98% | 1.24 | 1.40% |
| 2025-09-12 | 18.52 | 18.73 | 18.40 | 18.68 | +0.81% | 1.62 | 1.81% |
| 2025-09-11 | 17.99 | 18.53 | 17.86 | 18.53 | +2.77% | 1.58 | 1.79% |
| 2025-09-10 | 18.25 | 18.35 | 17.99 | 18.03 | -0.83% | 1.13 | 1.29% |
| 2025-09-09 | 18.45 | 18.55 | 18.09 | 18.18 | -1.99% | 1.02 | 1.16% |
| 2025-09-08 | 18.45 | 18.57 | 18.23 | 18.55 | +0.54% | 1.07 | 1.21% |
| 2025-09-05 | 17.98 | 18.45 | 17.92 | 18.45 | +3.07% | 1.35 | 1.54% |
| 2025-09-04 | 18.32 | 18.44 | 17.69 | 17.90 | -2.03% | 1.51 | 1.74% |
| 2025-09-03 | 18.60 | 18.70 | 18.20 | 18.27 | -1.24% | 1.25 | 1.41% |
| 2025-09-02 | 18.96 | 19.02 | 18.35 | 18.50 | -2.73% | 1.71 | 1.91% |
| 2025-09-01 | 18.79 | 19.08 | 18.76 | 19.02 | +1.17% | 1.59 | 1.75% |
| 2025-08-29 | 18.96 | 19.15 | 18.69 | 18.80 | -1.26% | 1.60 | 1.76% |
| 2025-08-28 | 18.50 | 19.04 | 18.36 | 19.04 | +2.37% | 2.36 | 2.62% |
| 2025-08-27 | 18.98 | 19.15 | 18.60 | 18.60 | -2.00% | 2.20 | 2.41% |
| 2025-08-26 | 19.16 | 19.16 | 18.92 | 18.98 | -1.09% | 1.87 | 2.04% |
| 2025-08-25 | 19.31 | 19.48 | 18.97 | 19.19 | -1.29% | 3.58 | 3.87% |
| 2025-08-22 | 19.09 | 19.47 | 18.91 | 19.44 | +1.83% | 2.83 | 3.05% |
| 2025-08-21 | 19.28 | 19.28 | 18.95 | 19.09 | -0.68% | 1.82 | 1.97% |