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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.90 | 17.20 | 16.83 | 16.85 | -1.92% | 2.05 | 3.61% |
| 2026-02-12 | 17.65 | 17.98 | 17.00 | 17.18 | -2.77% | 3.52 | 6.08% |
| 2026-02-11 | 16.93 | 18.01 | 16.90 | 17.67 | +3.45% | 5.31 | 8.96% |
| 2026-02-10 | 16.99 | 17.44 | 16.66 | 17.08 | +0.29% | 5.70 | 9.94% |
| 2026-02-09 | 16.80 | 17.27 | 16.61 | 17.03 | -0.29% | 4.07 | 7.63% |
| 2026-02-06 | 15.12 | 17.40 | 15.12 | 17.08 | +10.98% | 7.56 | 14.52% |
| 2026-02-05 | 15.38 | 16.09 | 15.21 | 15.39 | -3.39% | 3.17 | 6.51% |
| 2026-02-04 | 15.89 | 16.35 | 15.69 | 15.93 | +0.25% | 3.73 | 7.42% |
| 2026-02-03 | 15.96 | 16.00 | 15.47 | 15.89 | +1.73% | 3.34 | 6.77% |
| 2026-02-02 | 15.73 | 16.27 | 15.25 | 15.62 | -5.68% | 4.80 | 9.66% |
| 2026-01-30 | 17.67 | 18.80 | 16.55 | 16.56 | -9.51% | 7.80 | 14.80% |
| 2026-01-29 | 17.23 | 18.86 | 16.57 | 18.30 | +5.17% | 10.85 | 20.32% |
| 2026-01-28 | 16.75 | 18.06 | 16.13 | 17.40 | +4.44% | 9.42 | 18.18% |
| 2026-01-27 | 16.91 | 17.31 | 16.45 | 16.66 | -1.94% | 6.02 | 12.34% |
| 2026-01-26 | 17.59 | 18.15 | 16.77 | 16.99 | -0.93% | 7.98 | 15.91% |
| 2026-01-23 | 16.52 | 17.40 | 16.52 | 17.15 | +0.53% | 5.96 | 12.05% |
| 2026-01-22 | 16.60 | 17.46 | 16.60 | 17.06 | +4.41% | 6.65 | 13.44% |
| 2026-01-21 | 16.53 | 16.66 | 15.96 | 16.34 | +0.86% | 3.69 | 7.80% |
| 2026-01-20 | 16.68 | 16.93 | 16.00 | 16.20 | -1.52% | 3.85 | 8.08% |
| 2026-01-19 | 16.14 | 16.66 | 16.04 | 16.45 | +1.36% | 3.37 | 7.08% |