洪通燃气
SH605169 前复权 MAIN
13.21
+0.11
(+0.84%)
今开
13.11
最高
13.33
最低
13.00
昨收
13.10
振幅
2.52%
成交量
247.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
13.10
MA10
13.01
MA20
12.86
MA60
11.10
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.11 | 13.33 | 13.00 | 13.21 | 247万 |
| 2 | 2026-09-29 | 13.10 | 13.20 | 12.98 | 13.10 | 331万 |
| 3 | 2026-09-28 | 13.02 | 13.28 | 12.82 | 13.24 | 422万 |
| 4 | 2026-09-24 | 12.94 | 13.05 | 12.81 | 12.99 | 229万 |
| 5 | 2026-09-23 | 12.95 | 12.98 | 12.73 | 12.95 | 239万 |
| 6 | 2026-09-22 | 13.19 | 13.23 | 12.76 | 13.00 | 362万 |
| 7 | 2026-09-21 | 12.78 | 13.35 | 12.72 | 13.17 | 488万 |
| 8 | 2026-09-18 | 12.74 | 12.97 | 12.57 | 12.80 | 281万 |
| 9 | 2026-09-17 | 12.79 | 12.91 | 12.52 | 12.76 | 257万 |
| 10 | 2026-09-16 | 12.77 | 12.94 | 12.60 | 12.88 | 337万 |
| 11 | 2026-09-15 | 12.76 | 12.79 | 12.40 | 12.64 | 391万 |
| 12 | 2026-09-14 | 12.59 | 12.73 | 12.46 | 12.60 | 339万 |