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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.85 | 25.26 | 23.33 | 23.93 | +3.06% | 17.44 | 18.82% |
| 2026-03-20 | 22.00 | 24.00 | 21.60 | 23.22 | -3.09% | 15.18 | 17.54% |
| 2026-03-19 | 22.00 | 24.01 | 21.61 | 23.96 | +13.66% | 19.99 | 23.01% |
| 2026-03-18 | 19.73 | 21.36 | 19.10 | 21.08 | +4.46% | 9.00 | 11.77% |
| 2026-03-17 | 20.73 | 20.83 | 19.89 | 20.18 | -3.12% | 7.64 | 9.85% |
| 2026-03-16 | 21.51 | 22.00 | 20.65 | 20.83 | -3.30% | 8.00 | 9.91% |
| 2026-03-13 | 22.32 | 22.54 | 21.20 | 21.54 | -1.55% | 9.21 | 11.18% |
| 2026-03-12 | 20.99 | 22.70 | 20.10 | 21.88 | +6.21% | 16.73 | 20.38% |
| 2026-03-11 | 19.20 | 20.82 | 19.02 | 20.60 | +5.16% | 12.29 | 16.16% |
| 2026-03-10 | 19.01 | 19.89 | 18.70 | 19.59 | -5.91% | 14.18 | 19.19% |
| 2026-03-09 | 23.24 | 23.90 | 20.60 | 20.82 | +0.63% | 23.19 | 27.30% |
| 2026-03-06 | 20.76 | 21.60 | 20.20 | 20.69 | -3.54% | 12.80 | 16.25% |
| 2026-03-05 | 22.01 | 23.00 | 20.98 | 21.45 | -6.33% | 19.13 | 22.98% |
| 2026-03-04 | 24.78 | 24.78 | 20.02 | 22.90 | -8.51% | 24.28 | 28.39% |
| 2026-03-03 | 22.00 | 25.03 | 22.00 | 25.03 | +19.99% | 27.40 | 32.51% |
| 2026-03-02 | 17.98 | 20.86 | 17.98 | 20.86 | +19.82% | 18.79 | 27.54% |
| 2026-02-27 | 17.55 | 17.90 | 17.20 | 17.41 | -2.03% | 3.43 | 5.61% |
| 2026-02-26 | 17.65 | 18.08 | 17.46 | 17.77 | -0.28% | 4.90 | 8.28% |
| 2026-02-25 | 17.88 | 18.18 | 17.50 | 17.82 | -1.55% | 5.09 | 8.52% |
| 2026-02-24 | 17.15 | 18.28 | 17.13 | 18.10 | +7.42% | 6.06 | 10.05% |