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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.60 | 17.06 | 16.28 | 16.75 | +0.42% | 5.25 | 11.61% |
| 2025-11-18 | 17.00 | 17.75 | 16.39 | 16.68 | -3.58% | 7.24 | 15.71% |
| 2025-11-17 | 17.88 | 18.20 | 17.19 | 17.30 | -8.76% | 10.74 | 22.54% |
| 2025-11-14 | 16.39 | 18.96 | 16.16 | 18.96 | +20.00% | 10.78 | 22.92% |
| 2025-11-13 | 15.16 | 16.12 | 14.82 | 15.80 | +3.95% | 4.34 | 10.22% |
| 2025-11-12 | 15.19 | 15.94 | 15.02 | 15.20 | +1.13% | 4.82 | 11.54% |
| 2025-11-11 | 14.22 | 15.47 | 14.15 | 15.03 | +5.92% | 5.21 | 12.82% |
| 2025-11-10 | 14.40 | 14.77 | 14.09 | 14.19 | -2.27% | 2.20 | 5.64% |
| 2025-11-07 | 14.79 | 15.15 | 14.36 | 14.52 | -1.02% | 2.51 | 6.31% |
| 2025-11-06 | 14.77 | 14.89 | 14.50 | 14.67 | -1.21% | 2.41 | 6.05% |
| 2025-11-05 | 14.06 | 15.19 | 13.96 | 14.85 | +4.72% | 4.13 | 10.27% |
| 2025-11-04 | 14.48 | 14.59 | 14.10 | 14.18 | -1.18% | 2.36 | 6.07% |
| 2025-11-03 | 14.20 | 14.65 | 14.09 | 14.35 | +1.20% | 2.74 | 7.00% |
| 2025-10-31 | 13.93 | 14.29 | 13.80 | 14.18 | +2.16% | 2.24 | 5.88% |
| 2025-10-30 | 14.13 | 14.49 | 13.88 | 13.88 | -1.35% | 2.76 | 7.17% |
| 2025-10-29 | 14.02 | 14.17 | 13.63 | 14.07 | -1.05% | 2.08 | 5.47% |
| 2025-10-28 | 14.56 | 14.72 | 14.17 | 14.22 | -3.72% | 2.84 | 7.26% |
| 2025-10-27 | 13.96 | 14.85 | 13.85 | 14.77 | +5.35% | 4.25 | 10.80% |
| 2025-10-24 | 14.22 | 14.39 | 13.86 | 14.02 | -2.50% | 3.29 | 8.62% |
| 2025-10-23 | 14.70 | 15.05 | 14.15 | 14.38 | -3.75% | 3.84 | 9.74% |