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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.22 | 14.30 | 13.91 | 14.28 | +0.49% | 1.26 | 3.09% |
| 2025-12-16 | 14.88 | 14.88 | 14.19 | 14.21 | -5.27% | 1.60 | 3.84% |
| 2025-12-15 | 15.20 | 15.30 | 14.68 | 15.00 | -1.64% | 2.01 | 4.66% |
| 2025-12-12 | 15.37 | 15.53 | 15.10 | 15.25 | -1.61% | 1.84 | 4.16% |
| 2025-12-11 | 15.78 | 15.78 | 15.05 | 15.50 | -1.84% | 2.87 | 6.48% |
| 2025-12-10 | 15.81 | 15.94 | 15.55 | 15.79 | -0.44% | 1.75 | 3.87% |
| 2025-12-09 | 16.00 | 16.30 | 15.64 | 15.86 | -1.55% | 2.47 | 5.39% |
| 2025-12-08 | 15.47 | 16.39 | 15.40 | 16.11 | +4.14% | 4.33 | 9.35% |
| 2025-12-05 | 15.40 | 15.90 | 15.27 | 15.47 | -0.51% | 2.36 | 5.27% |
| 2025-12-04 | 16.20 | 16.45 | 15.35 | 15.55 | -7.44% | 4.67 | 10.89% |
| 2025-12-03 | 16.17 | 16.98 | 15.90 | 16.80 | +3.70% | 5.04 | 11.23% |
| 2025-12-02 | 15.80 | 16.35 | 15.51 | 16.20 | +1.76% | 3.17 | 7.28% |
| 2025-12-01 | 15.80 | 16.30 | 15.77 | 15.92 | -0.19% | 2.11 | 4.86% |
| 2025-11-28 | 15.28 | 15.98 | 15.07 | 15.95 | +5.28% | 2.84 | 6.69% |
| 2025-11-27 | 15.05 | 15.40 | 14.89 | 15.15 | +0.87% | 1.61 | 3.91% |
| 2025-11-26 | 15.22 | 15.66 | 14.88 | 15.02 | -3.28% | 2.35 | 5.69% |
| 2025-11-25 | 15.25 | 15.65 | 15.25 | 15.53 | +1.84% | 2.11 | 5.02% |
| 2025-11-24 | 15.36 | 15.66 | 15.12 | 15.25 | -0.52% | 2.50 | 5.97% |
| 2025-11-21 | 15.73 | 15.83 | 15.16 | 15.33 | -3.22% | 3.32 | 7.91% |
| 2025-11-20 | 16.44 | 16.75 | 15.84 | 15.84 | -5.43% | 4.19 | 9.53% |