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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.98 | 20.15 | 19.56 | 20.02 | +0.15% | 4.46 | 5.88% |
| 2026-04-20 | 19.53 | 20.43 | 19.50 | 19.99 | +2.67% | 6.01 | 7.89% |
| 2026-04-17 | 19.54 | 19.75 | 19.09 | 19.47 | -0.92% | 4.19 | 5.65% |
| 2026-04-16 | 19.18 | 19.70 | 18.72 | 19.65 | +0.82% | 5.21 | 7.09% |
| 2026-04-15 | 19.97 | 20.05 | 19.39 | 19.49 | -5.43% | 6.75 | 9.00% |
| 2026-04-14 | 19.94 | 20.66 | 19.72 | 20.61 | -1.10% | 7.35 | 9.58% |
| 2026-04-13 | 20.47 | 21.39 | 19.40 | 20.84 | +5.04% | 10.38 | 13.36% |
| 2026-04-10 | 19.77 | 20.19 | 19.40 | 19.84 | -1.34% | 5.63 | 7.46% |
| 2026-04-09 | 20.04 | 20.49 | 19.65 | 20.11 | +2.08% | 7.94 | 10.38% |
| 2026-04-08 | 19.06 | 19.90 | 18.29 | 19.70 | -5.92% | 10.76 | 14.65% |
| 2026-04-07 | 19.89 | 21.16 | 19.40 | 20.94 | +4.75% | 7.59 | 9.64% |
| 2026-04-03 | 20.75 | 20.94 | 19.86 | 19.99 | -6.50% | 8.02 | 10.41% |
| 2026-04-02 | 20.21 | 21.98 | 20.21 | 21.38 | +6.26% | 11.70 | 14.44% |
| 2026-04-01 | 19.79 | 20.51 | 19.28 | 20.12 | +0.10% | 8.55 | 11.20% |
| 2026-03-31 | 21.48 | 21.66 | 19.90 | 20.10 | -8.55% | 11.23 | 14.26% |
| 2026-03-30 | 24.60 | 24.80 | 21.91 | 21.98 | -7.84% | 13.62 | 15.59% |
| 2026-03-27 | 22.95 | 24.13 | 22.35 | 23.85 | +2.10% | 15.64 | 17.53% |
| 2026-03-26 | 21.87 | 24.05 | 21.07 | 23.36 | +6.62% | 15.85 | 18.57% |
| 2026-03-25 | 21.49 | 22.43 | 21.49 | 21.91 | -5.60% | 13.57 | 16.20% |
| 2026-03-24 | 23.44 | 24.99 | 22.60 | 23.21 | -3.01% | 15.30 | 16.99% |