首华燃气 sz.300483
22.12
+1.28%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.91 | 22.40 | 21.69 | 22.12 | +1.28% | 3.90 | 4.64% |
| 2026-05-21 | 21.51 | 22.69 | 21.51 | 21.84 | -4.55% | 6.97 | 8.34% |
| 2026-05-20 | 22.24 | 23.63 | 22.10 | 22.88 | +2.88% | 6.54 | 7.45% |
| 2026-05-19 | 22.71 | 22.77 | 21.59 | 22.24 | -1.33% | 5.27 | 6.24% |
| 2026-05-18 | 21.20 | 23.30 | 20.71 | 22.54 | +8.89% | 10.15 | 12.02% |
| 2026-05-15 | 20.25 | 20.86 | 20.12 | 20.70 | +0.88% | 4.05 | 5.17% |
| 2026-05-14 | 19.80 | 20.87 | 19.61 | 20.52 | +3.43% | 7.05 | 9.04% |
| 2026-05-13 | 21.02 | 21.17 | 19.64 | 19.84 | -5.70% | 7.13 | 9.22% |
| 2026-05-12 | 21.15 | 21.78 | 20.47 | 21.04 | +0.05% | 4.73 | 5.92% |
| 2026-05-11 | 21.02 | 21.90 | 20.93 | 21.03 | +1.94% | 6.01 | 7.37% |
| 2026-05-08 | 21.43 | 21.49 | 20.55 | 20.63 | -0.34% | 6.17 | 7.69% |
| 2026-05-07 | 21.77 | 22.01 | 20.43 | 20.70 | -7.38% | 7.36 | 9.19% |
| 2026-05-06 | 22.05 | 22.88 | 21.65 | 22.35 | -1.46% | 7.51 | 8.89% |
| 2026-04-30 | 23.30 | 23.45 | 22.50 | 22.68 | -0.57% | 7.46 | 8.53% |
| 2026-04-29 | 21.88 | 23.50 | 21.80 | 22.81 | +2.29% | 9.75 | 11.18% |
| 2026-04-28 | 21.25 | 22.35 | 21.13 | 22.30 | +4.69% | 8.69 | 10.39% |
| 2026-04-27 | 20.34 | 22.22 | 20.14 | 21.30 | +3.00% | 7.98 | 9.72% |
| 2026-04-24 | 21.04 | 21.67 | 20.00 | 20.68 | -2.68% | 7.07 | 8.84% |
| 2026-04-23 | 20.80 | 21.50 | 20.71 | 21.25 | +0.95% | 8.42 | 10.41% |
| 2026-04-22 | 20.05 | 21.19 | 19.78 | 21.05 | +5.14% | 7.11 | 9.07% |