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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.50 | 12.81 | 12.23 | 12.39 | +0.41% | 1.74 | 5.14% |
| 2025-09-15 | 12.24 | 12.52 | 12.01 | 12.34 | +1.40% | 1.79 | 5.34% |
| 2025-09-12 | 12.33 | 12.42 | 12.14 | 12.17 | -1.14% | 1.71 | 5.13% |
| 2025-09-11 | 12.55 | 12.62 | 12.15 | 12.31 | -2.99% | 3.12 | 9.32% |
| 2025-09-10 | 12.28 | 12.97 | 12.17 | 12.69 | +4.88% | 4.58 | 13.35% |
| 2025-09-09 | 11.87 | 12.41 | 11.78 | 12.10 | +1.60% | 2.23 | 6.75% |
| 2025-09-08 | 11.66 | 11.98 | 11.66 | 11.91 | +3.30% | 1.65 | 5.12% |
| 2025-09-05 | 11.32 | 11.54 | 11.19 | 11.53 | +1.50% | 0.92 | 2.97% |
| 2025-09-04 | 11.19 | 11.51 | 11.14 | 11.36 | +1.25% | 1.24 | 4.00% |
| 2025-09-03 | 11.70 | 11.71 | 11.16 | 11.22 | -4.18% | 1.25 | 4.03% |
| 2025-09-02 | 11.63 | 11.74 | 11.37 | 11.71 | +1.04% | 1.57 | 5.01% |
| 2025-09-01 | 11.73 | 11.77 | 11.51 | 11.59 | -0.69% | 1.23 | 3.89% |
| 2025-08-29 | 11.79 | 11.90 | 11.63 | 11.67 | -2.10% | 1.24 | 3.88% |
| 2025-08-28 | 12.24 | 12.28 | 11.46 | 11.92 | -2.61% | 2.45 | 7.59% |
| 2025-08-27 | 12.52 | 12.61 | 12.21 | 12.24 | -6.06% | 3.43 | 10.22% |
| 2025-08-26 | 12.45 | 13.29 | 12.32 | 13.03 | +4.66% | 3.34 | 9.52% |
| 2025-08-25 | 12.32 | 12.46 | 12.21 | 12.45 | +1.06% | 2.27 | 6.78% |
| 2025-08-22 | 12.75 | 12.86 | 12.14 | 12.32 | -1.28% | 2.83 | 8.46% |
| 2025-08-21 | 11.95 | 12.63 | 11.90 | 12.48 | +4.44% | 3.80 | 11.36% |
| 2025-08-20 | 11.84 | 11.98 | 11.76 | 11.95 | +0.67% | 1.40 | 4.34% |