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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.23 | 11.26 | 11.10 | 11.26 | +0.45% | 1.27 | 4.19% |
| 2025-07-21 | 11.11 | 11.21 | 11.05 | 11.21 | +0.45% | 1.02 | 3.37% |
| 2025-07-18 | 11.14 | 11.19 | 11.10 | 11.16 | +0.18% | 0.93 | 3.08% |
| 2025-07-17 | 11.03 | 11.15 | 11.00 | 11.14 | +0.91% | 0.80 | 2.67% |
| 2025-07-16 | 10.99 | 11.11 | 10.95 | 11.04 | +0.09% | 0.82 | 2.74% |
| 2025-07-15 | 11.14 | 11.18 | 10.94 | 11.03 | -1.96% | 1.44 | 4.81% |
| 2025-07-14 | 11.16 | 11.33 | 11.15 | 11.25 | +1.26% | 1.57 | 5.13% |
| 2025-07-11 | 11.08 | 11.17 | 10.92 | 11.11 | +0.09% | 1.41 | 4.71% |
| 2025-07-10 | 11.07 | 11.19 | 11.03 | 11.10 | +0.09% | 1.08 | 3.57% |
| 2025-07-09 | 11.19 | 11.27 | 11.07 | 11.09 | -1.07% | 1.54 | 5.07% |
| 2025-07-08 | 11.10 | 11.22 | 11.10 | 11.21 | +1.72% | 1.84 | 6.05% |
| 2025-07-07 | 10.88 | 11.08 | 10.81 | 11.02 | 0.00% | 1.32 | 4.43% |
| 2025-07-04 | 11.08 | 11.16 | 11.01 | 11.02 | -0.81% | 1.49 | 4.95% |
| 2025-07-03 | 11.14 | 11.22 | 11.02 | 11.11 | +0.82% | 1.70 | 5.64% |
| 2025-07-02 | 11.36 | 11.42 | 10.91 | 11.02 | -2.91% | 2.97 | 9.76% |
| 2025-07-01 | 11.37 | 11.72 | 11.18 | 11.35 | -1.13% | 2.49 | 8.18% |
| 2025-06-30 | 11.17 | 11.62 | 11.10 | 11.48 | +2.04% | 3.29 | 10.79% |
| 2025-06-27 | 11.39 | 11.53 | 11.20 | 11.25 | -5.46% | 3.71 | 12.23% |
| 2025-06-26 | 11.20 | 12.32 | 11.10 | 11.90 | +4.75% | 6.29 | 20.21% |
| 2025-06-25 | 11.60 | 11.77 | 11.22 | 11.36 | -5.88% | 5.23 | 17.05% |