首华燃气 (300483) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	22.05	22.35	-0.33	-1.46%	21.65	22.88	339315	75062	8.89%
2026-04-30	23.30	22.68	-0.13	-0.57%	22.50	23.45	325462	74586	8.53%
2026-04-29	21.88	22.81	0.51	2.29%	21.80	23.50	426562	97548	11.18%
2026-04-28	21.25	22.30	1.00	4.69%	21.13	22.35	396687	86941	10.39%
2026-04-27	20.34	21.30	0.62	3.00%	20.14	22.22	371168	79786	9.72%
2026-04-24	21.04	20.68	-0.57	-2.68%	20.00	21.67	337574	70657	8.84%
2026-04-23	20.80	21.25	0.20	0.95%	20.71	21.50	397388	84170	10.41%
2026-04-22	20.05	21.05	1.03	5.14%	19.78	21.19	346024	71085	9.07%
2026-04-21	19.98	20.02	0.03	0.15%	19.56	20.15	224388	44580	5.88%
2026-04-20	19.53	19.99	0.52	2.67%	19.50	20.43	301112	60112	7.89%
2026-04-17	19.54	19.47	-0.18	-0.92%	19.09	19.75	215631	41862	5.65%
2026-04-16	19.18	19.65	0.16	0.82%	18.72	19.70	270610	52108	7.09%
2026-04-15	19.97	19.49	-1.12	-5.43%	19.39	20.05	343324	67495	9.00%
2026-04-14	19.94	20.61	-0.23	-1.10%	19.72	20.66	365466	73542	9.58%
2026-04-13	20.47	20.84	1.00	5.04%	19.40	21.39	509959	103776	13.36%
2026-04-10	19.77	19.84	-0.27	-1.34%	19.40	20.19	284616	56287	7.46%
2026-04-09	20.04	20.11	0.41	2.08%	19.65	20.49	396102	79366	10.38%
2026-04-08	19.06	19.70	-1.24	-5.92%	18.29	19.90	559183	107618	14.65%
2026-04-07	19.89	20.94	0.95	4.75%	19.40	21.16	367896	75929	9.64%
2026-04-03	20.75	19.99	-1.39	-6.50%	19.86	20.94	397179	80160	10.41%
2026-04-02	20.21	21.38	1.26	6.26%	20.21	21.98	550962	117020	14.44%
2026-04-01	19.79	20.12	0.02	0.10%	19.28	20.51	427316	85519	11.20%
2026-03-31	21.48	20.10	-1.88	-8.55%	19.90	21.66	544165	112282	14.26%
2026-03-30	24.60	21.98	-1.87	-7.84%	21.91	24.80	595154	136205	15.59%
2026-03-27	22.95	23.85	0.49	2.10%	22.35	24.13	669185	156424	17.53%
2026-03-26	21.87	23.36	1.45	6.62%	21.07	24.05	708731	158516	18.57%
2026-03-25	21.49	21.91	-1.30	-5.60%	21.49	22.43	618360	135732	16.20%
2026-03-24	23.44	23.21	-0.72	-3.01%	22.60	24.99	648363	153013	16.99%
2026-03-23	23.85	23.93	0.71	3.06%	23.33	25.26	718419	174444	18.82%
2026-03-20	22.00	23.22	-0.74	-3.09%	21.60	24.00	669338	151828	17.54%
2026-03-19	22.00	23.96	2.88	13.66%	21.61	24.01	878210	199877	23.01%
2026-03-18	19.73	21.08	0.90	4.46%	19.10	21.36	449207	90000	11.77%
2026-03-17	20.73	20.18	-0.65	-3.12%	19.89	20.83	375802	76402	9.85%
2026-03-16	21.51	20.83	-0.71	-3.30%	20.65	22.00	378106	79977	9.91%
2026-03-13	22.32	21.54	-0.34	-1.55%	21.20	22.54	425063	92091	11.18%
2026-03-12	20.99	21.88	1.28	6.21%	20.10	22.70	774854	167273	20.38%
2026-03-11	19.20	20.60	1.01	5.16%	19.02	20.82	614116	122852	16.16%
2026-03-10	19.01	19.59	-1.23	-5.91%	18.70	19.89	729306	141751	19.19%
2026-03-09	23.24	20.82	0.13	0.63%	20.60	23.90	1037970	231921	27.30%
2026-03-06	20.76	20.69	-0.76	-3.54%	20.20	21.60	617645	128004	16.25%
2026-03-05	22.01	21.45	-1.45	-6.33%	20.98	23.00	873736	191349	22.98%
2026-03-04	24.78	22.90	-2.13	-8.51%	20.02	24.78	1079258	242842	30.77%
2026-03-03	22.00	25.03	4.17	19.99%	22.00	25.03	1140178	273965	32.51%
2026-03-02	17.98	20.86	3.45	19.82%	17.98	20.86	965809	187876	27.54%
2026-02-27	17.55	17.41	-0.36	-2.03%	17.20	17.90	196774	34319	5.88%
2026-02-26	17.65	17.77	-0.05	-0.28%	17.46	18.08	277113	49036	8.28%
2026-02-25	17.88	17.82	-0.28	-1.55%	17.50	18.18	285190	50896	8.52%
2026-02-24	17.15	18.10	1.25	7.42%	17.13	18.28	336640	60621	10.05%
2026-02-13	16.90	16.85	-0.33	-1.92%	16.83	17.20	120865	20490	3.61%
2026-02-12	17.65	17.18	-0.49	-2.77%	17.00	17.98	203527	35193	6.08%
2026-02-11	16.93	17.67	0.59	3.45%	16.90	18.01	300191	53050	8.96%
2026-02-10	16.99	17.08	0.05	0.29%	16.66	17.44	332752	56966	10.60%
2026-02-09	16.80	17.03	-0.05	-0.29%	16.61	17.27	239644	40715	7.63%
2026-02-06	15.12	17.08	1.69	10.98%	15.12	17.40	455833	75563	14.52%
2026-02-05	15.38	15.39	-0.54	-3.39%	15.21	16.09	204377	31680	6.51%
2026-02-04	15.89	15.93	0.04	0.25%	15.69	16.35	232883	37311	7.42%
2026-02-03	15.96	15.89	0.27	1.73%	15.47	16.00	212404	33399	6.77%
2026-02-02	15.73	15.62	-0.94	-5.68%	15.25	16.27	303252	47997	9.99%
2026-01-30	17.67	16.56	-1.74	-9.51%	16.55	18.80	449300	78043	14.80%
2026-01-29	17.23	18.30	0.90	5.17%	16.57	18.86	616717	108450	20.32%
2026-01-28	16.75	17.40	0.74	4.44%	16.13	18.06	551845	94227	19.02%
2026-01-27	16.91	16.66	-0.33	-1.94%	16.45	17.31	358075	60198	12.34%