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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.12 | 9.25 | 9.02 | 9.19 | +0.88% | 0.33 | 1.32% |
| 2025-05-23 | 9.33 | 9.45 | 9.08 | 9.11 | -2.25% | 0.35 | 1.39% |
| 2025-05-22 | 9.40 | 9.51 | 9.22 | 9.32 | -1.27% | 0.39 | 1.54% |
| 2025-05-21 | 9.61 | 9.70 | 9.43 | 9.44 | -1.36% | 0.29 | 1.12% |
| 2025-05-20 | 9.37 | 9.62 | 9.32 | 9.57 | +1.27% | 0.42 | 1.66% |
| 2025-05-19 | 9.50 | 9.65 | 9.24 | 9.45 | -0.11% | 0.54 | 2.15% |
| 2025-05-16 | 9.21 | 9.47 | 9.18 | 9.46 | +3.05% | 0.44 | 1.75% |
| 2025-05-15 | 9.08 | 9.24 | 9.06 | 9.18 | +0.55% | 0.25 | 1.00% |
| 2025-05-14 | 9.14 | 9.21 | 9.04 | 9.13 | -0.76% | 0.28 | 1.14% |
| 2025-05-13 | 9.15 | 9.29 | 9.11 | 9.20 | +1.10% | 0.30 | 1.23% |
| 2025-05-12 | 9.21 | 9.35 | 9.05 | 9.10 | -0.98% | 0.29 | 1.18% |
| 2025-05-09 | 9.18 | 9.27 | 9.09 | 9.19 | +0.22% | 0.34 | 1.37% |
| 2025-05-08 | 8.97 | 9.20 | 8.90 | 9.17 | +2.00% | 0.48 | 1.97% |
| 2025-05-07 | 9.14 | 9.15 | 8.94 | 8.99 | 0.00% | 0.43 | 1.75% |
| 2025-05-06 | 8.84 | 8.99 | 8.75 | 8.99 | +2.04% | 0.42 | 1.76% |