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
2025-10-31	13.93	14.18	0.30	2.16%	13.80	14.29	159774	22394	5.88%
2025-10-30	14.13	13.88	-0.19	-1.35%	13.88	14.49	194623	27611	7.17%
2025-10-29	14.02	14.07	-0.15	-1.05%	13.63	14.17	148504	20762	5.47%
2025-10-28	14.56	14.22	-0.55	-3.72%	14.17	14.72	197181	28441	7.26%
2025-10-27	13.96	14.77	0.75	5.35%	13.85	14.85	293381	42545	10.80%
2025-10-24	14.22	14.02	-0.36	-2.50%	13.86	14.39	234192	32852	8.62%
2025-10-23	14.70	14.38	-0.56	-3.75%	14.15	15.05	264428	38374	9.74%
2025-10-22	15.01	14.94	-0.29	-1.90%	14.55	15.61	326394	49144	12.02%
2025-10-21	15.64	15.23	-0.82	-5.11%	15.01	15.70	360223	55051	13.26%
2025-10-20	14.96	16.05	0.90	5.94%	14.57	16.36	530223	82080	19.52%
2025-10-17	13.89	15.15	1.31	9.47%	13.72	16.16	535318	79554	19.71%
2025-10-16	14.15	13.84	-0.45	-3.15%	13.60	14.15	246050	33982	9.06%
2025-10-15	14.08	14.29	-0.18	-1.24%	13.91	14.42	270548	38291	9.96%
2025-10-14	13.85	14.47	0.59	4.25%	13.80	14.74	421088	60184	15.50%
2025-10-13	13.48	13.88	0.18	1.31%	13.28	13.94	328430	44772	12.09%
2025-10-10	12.73	13.70	0.90	7.03%	12.67	14.64	442943	61116	16.31%
2025-10-09	12.70	12.80	0.04	0.31%	12.60	12.88	141837	18077	5.22%
2025-09-30	12.55	12.76	0.23	1.84%	12.40	12.83	163354	20693	6.01%
2025-09-29	12.36	12.53	0.26	2.12%	12.12	12.60	149244	18562	5.49%
2025-09-26	12.23	12.27	0.15	1.24%	12.05	12.65	164137	20269	6.04%
2025-09-25	12.40	12.12	-0.40	-3.19%	12.12	12.50	159898	19623	5.89%
2025-09-24	12.52	12.52	0.10	0.81%	12.50	13.10	231891	29430	8.54%
2025-09-23	12.21	12.42	0.12	0.98%	11.95	12.48	145914	17804	5.37%
2025-09-22	12.28	12.30	0.00	0.00%	12.00	12.46	94320	11517	3.47%
2025-09-19	12.29	12.30	0.18	1.49%	12.14	12.52	120752	14859	4.45%
2025-09-18	12.44	12.12	-0.28	-2.26%	11.97	12.55	159536	19614	5.87%
2025-09-17	12.44	12.40	0.01	0.08%	12.38	12.79	178266	22349	6.56%
2025-09-16	12.50	12.39	0.05	0.41%	12.23	12.81	139713	17395	5.14%
2025-09-15	12.24	12.34	0.17	1.40%	12.01	12.52	145080	17863	5.34%
2025-09-12	12.33	12.17	-0.14	-1.14%	12.14	12.42	139414	17078	5.13%
2025-09-11	12.55	12.31	-0.38	-2.99%	12.15	12.62	253071	31179	9.32%
2025-09-10	12.28	12.69	0.59	4.88%	12.17	12.97	362548	45809	13.35%
2025-09-09	11.87	12.10	0.19	1.60%	11.78	12.41	183442	22258	6.75%
2025-09-08	11.66	11.91	0.38	3.30%	11.66	11.98	139091	16473	5.12%
2025-09-05	11.32	11.53	0.17	1.50%	11.19	11.54	80613	9176	2.97%
2025-09-04	11.19	11.36	0.14	1.25%	11.14	11.51	108731	12376	4.00%
2025-09-03	11.70	11.22	-0.49	-4.18%	11.16	11.71	109477	12498	4.03%
2025-09-02	11.63	11.71	0.12	1.04%	11.37	11.74	136038	15714	5.01%
2025-09-01	11.73	11.59	-0.08	-0.69%	11.51	11.77	105670	12289	3.89%
2025-08-29	11.79	11.67	-0.25	-2.10%	11.63	11.90	105486	12387	3.88%
2025-08-28	12.24	11.92	-0.32	-2.61%	11.46	12.28	206214	24497	7.59%
2025-08-27	12.52	12.24	-0.79	-6.06%	12.21	12.61	277472	34332	10.22%
2025-08-26	12.45	13.03	0.58	4.66%	12.32	13.29	258623	33395	9.52%
2025-08-25	12.32	12.45	0.13	1.06%	12.21	12.46	184086	22709	6.78%
2025-08-22	12.75	12.32	-0.16	-1.28%	12.14	12.86	229832	28343	8.46%
2025-08-21	11.95	12.48	0.53	4.44%	11.90	12.63	308537	38030	11.36%
2025-08-20	11.84	11.95	0.08	0.67%	11.76	11.98	117753	14002	4.34%
2025-08-19	11.68	11.87	0.14	1.19%	11.63	11.95	137807	16241	5.07%
2025-08-18	11.65	11.73	0.08	0.69%	11.58	11.85	126888	14903	4.67%
2025-08-15	11.44	11.65	0.21	1.84%	11.40	11.66	120300	13891	4.43%
2025-08-14	11.73	11.44	-0.25	-2.14%	11.40	11.97	155506	18026	5.73%
2025-08-13	11.80	11.69	-0.18	-1.52%	11.60	11.83	163196	19057	6.01%
2025-08-12	11.68	11.87	0.17	1.45%	11.62	12.07	227913	27103	8.39%
2025-08-11	11.74	11.70	-0.07	-0.59%	11.49	11.78	146968	17105	5.41%
2025-08-08	11.76	11.77	0.05	0.43%	11.67	12.09	222679	26327	8.20%
2025-08-07	11.42	11.72	0.23	2.00%	11.33	11.88	246468	28681	9.07%
2025-08-06	11.50	11.49	0.03	0.26%	11.37	11.54	140362	16062	5.17%
2025-08-05	11.18	11.46	0.28	2.50%	11.18	11.47	170346	19403	6.27%
2025-08-04	11.00	11.18	0.08	0.72%	10.83	11.24	111824	12417	4.12%
2025-08-01	11.20	11.10	-0.13	-1.16%	11.07	11.29	136568	15223	5.03%
2025-07-31	11.61	11.23	-0.60	-5.07%	11.16	11.63	273788	31075	10.08%
2025-07-30	11.38	11.83	0.54	4.78%	11.30	12.12	411903	48098	15.17%
2025-07-29	11.22	11.29	0.05	0.44%	11.10	11.33	100792	11289	3.71%
2025-07-28	11.17	11.24	0.06	0.54%	11.08	11.29	112872	12658	4.16%
2025-07-25	11.27	11.18	-0.03	-0.27%	11.17	11.43	144761	16330	5.33%
2025-07-24	11.08	11.21	0.18	1.63%	10.99	11.25	134287	15020	4.94%