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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.80 | 12.98 | 11.80 | 12.07 | -18.00% | 7.88 | 23.91% |
| 2025-06-23 | 15.33 | 16.60 | 14.00 | 14.72 | -0.88% | 11.10 | 27.07% |
| 2025-06-20 | 14.01 | 15.74 | 13.31 | 14.85 | +10.99% | 10.73 | 27.69% |
| 2025-06-19 | 10.82 | 13.38 | 10.64 | 13.38 | +20.00% | 5.81 | 17.98% |
| 2025-06-18 | 11.71 | 11.97 | 11.00 | 11.15 | -2.71% | 3.95 | 13.05% |
| 2025-06-17 | 10.64 | 11.80 | 10.37 | 11.46 | +5.52% | 5.05 | 17.01% |
| 2025-06-16 | 11.55 | 12.15 | 10.70 | 10.86 | -1.18% | 5.37 | 17.55% |
| 2025-06-13 | 9.86 | 11.22 | 9.86 | 10.99 | +17.54% | 4.53 | 15.96% |
| 2025-06-12 | 9.50 | 9.54 | 9.26 | 9.35 | -0.21% | 0.37 | 1.46% |
| 2025-06-11 | 9.37 | 9.42 | 9.31 | 9.37 | +0.11% | 0.30 | 1.18% |
| 2025-06-10 | 9.52 | 9.63 | 9.26 | 9.36 | -2.09% | 0.38 | 1.50% |
| 2025-06-09 | 9.40 | 9.56 | 9.33 | 9.56 | +1.70% | 0.34 | 1.35% |
| 2025-06-06 | 9.29 | 9.40 | 9.25 | 9.40 | +1.29% | 0.33 | 1.30% |
| 2025-06-05 | 9.35 | 9.41 | 9.22 | 9.28 | -0.54% | 0.22 | 0.87% |
| 2025-06-04 | 9.39 | 9.45 | 9.27 | 9.33 | 0.00% | 0.34 | 1.36% |
| 2025-06-03 | 9.26 | 9.37 | 9.22 | 9.33 | +0.43% | 0.41 | 1.65% |
| 2025-05-30 | 9.40 | 9.44 | 9.26 | 9.29 | -0.96% | 0.28 | 1.12% |
| 2025-05-29 | 9.24 | 9.41 | 9.18 | 9.38 | +1.30% | 0.26 | 1.03% |
| 2025-05-28 | 9.22 | 9.37 | 9.19 | 9.26 | -0.11% | 0.22 | 0.89% |
| 2025-05-27 | 9.14 | 9.29 | 9.06 | 9.27 | +0.87% | 0.28 | 1.15% |