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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.87 | 16.25 | 15.51 | 16.23 | +1.18% | 2.75 | 5.98% |
| 2026-01-15 | 15.50 | 16.32 | 15.42 | 16.04 | -0.62% | 2.86 | 6.16% |
| 2026-01-14 | 15.68 | 16.58 | 15.31 | 16.14 | +2.48% | 4.47 | 9.59% |
| 2026-01-13 | 15.56 | 16.08 | 15.50 | 15.75 | +1.35% | 3.04 | 6.63% |
| 2026-01-12 | 15.62 | 15.72 | 15.47 | 15.54 | -1.02% | 2.08 | 4.61% |
| 2026-01-09 | 15.88 | 15.90 | 15.35 | 15.70 | +0.32% | 2.48 | 5.47% |
| 2026-01-08 | 15.20 | 15.85 | 15.03 | 15.65 | +2.29% | 2.23 | 4.93% |
| 2026-01-07 | 15.13 | 15.50 | 14.83 | 15.30 | +0.79% | 1.97 | 4.48% |
| 2026-01-06 | 14.81 | 15.39 | 14.74 | 15.18 | +1.74% | 1.90 | 4.33% |
| 2026-01-05 | 14.50 | 14.98 | 14.25 | 14.92 | +5.22% | 2.19 | 5.15% |
| 2025-12-31 | 14.48 | 14.48 | 14.14 | 14.18 | -2.14% | 1.45 | 3.53% |
| 2025-12-30 | 14.60 | 14.80 | 14.44 | 14.49 | -1.02% | 1.35 | 3.21% |
| 2025-12-29 | 14.91 | 14.97 | 14.53 | 14.64 | -1.81% | 1.21 | 2.86% |
| 2025-12-26 | 15.26 | 15.26 | 14.90 | 14.91 | -1.71% | 1.21 | 2.80% |
| 2025-12-25 | 15.08 | 15.25 | 14.88 | 15.17 | +1.13% | 1.12 | 2.58% |
| 2025-12-24 | 14.60 | 15.10 | 14.52 | 15.00 | +3.59% | 1.52 | 3.53% |
| 2025-12-23 | 14.67 | 14.67 | 14.10 | 14.48 | -0.89% | 1.32 | 3.20% |
| 2025-12-22 | 14.45 | 14.70 | 14.41 | 14.61 | +1.04% | 0.79 | 1.87% |
| 2025-12-19 | 14.52 | 14.65 | 14.40 | 14.46 | -0.48% | 0.86 | 2.05% |
| 2025-12-18 | 14.28 | 14.73 | 14.08 | 14.53 | +1.75% | 1.39 | 3.31% |