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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.68 | 11.95 | 11.63 | 11.87 | +1.19% | 1.62 | 5.07% |
| 2025-08-18 | 11.65 | 11.85 | 11.58 | 11.73 | +0.69% | 1.49 | 4.67% |
| 2025-08-15 | 11.44 | 11.66 | 11.40 | 11.65 | +1.84% | 1.39 | 4.43% |
| 2025-08-14 | 11.73 | 11.97 | 11.40 | 11.44 | -2.14% | 1.80 | 5.73% |
| 2025-08-13 | 11.80 | 11.83 | 11.60 | 11.69 | -1.52% | 1.91 | 6.01% |
| 2025-08-12 | 11.68 | 12.07 | 11.62 | 11.87 | +1.45% | 2.71 | 8.39% |
| 2025-08-11 | 11.74 | 11.78 | 11.49 | 11.70 | -0.59% | 1.71 | 5.41% |
| 2025-08-08 | 11.76 | 12.09 | 11.67 | 11.77 | +0.43% | 2.63 | 8.20% |
| 2025-08-07 | 11.42 | 11.88 | 11.33 | 11.72 | +2.00% | 2.87 | 9.07% |
| 2025-08-06 | 11.50 | 11.54 | 11.37 | 11.49 | +0.26% | 1.61 | 5.17% |
| 2025-08-05 | 11.18 | 11.47 | 11.18 | 11.46 | +2.50% | 1.94 | 6.27% |
| 2025-08-04 | 11.00 | 11.24 | 10.83 | 11.18 | +0.72% | 1.24 | 4.12% |
| 2025-08-01 | 11.20 | 11.29 | 11.07 | 11.10 | -1.16% | 1.52 | 5.03% |
| 2025-07-31 | 11.61 | 11.63 | 11.16 | 11.23 | -5.07% | 3.11 | 10.08% |
| 2025-07-30 | 11.38 | 12.12 | 11.30 | 11.83 | +4.78% | 4.81 | 15.17% |
| 2025-07-29 | 11.22 | 11.33 | 11.10 | 11.29 | +0.44% | 1.13 | 3.71% |
| 2025-07-28 | 11.17 | 11.29 | 11.08 | 11.24 | +0.54% | 1.27 | 4.16% |
| 2025-07-25 | 11.27 | 11.43 | 11.17 | 11.18 | -0.27% | 1.63 | 5.33% |
| 2025-07-24 | 11.08 | 11.25 | 10.99 | 11.21 | +1.63% | 1.50 | 4.94% |
| 2025-07-23 | 11.26 | 11.30 | 11.02 | 11.03 | -2.04% | 1.43 | 4.72% |