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
2025-09-16	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%
2025-07-23	11.26	11.03	-0.23	-2.04%	11.02	11.30	128103	14289	4.72%
2025-07-22	11.23	11.26	0.05	0.45%	11.10	11.26	113710	12717	4.19%
2025-07-21	11.11	11.21	0.05	0.45%	11.05	11.21	91647	10236	3.37%
2025-07-18	11.14	11.16	0.02	0.18%	11.10	11.19	83628	9315	3.08%
2025-07-17	11.03	11.14	0.10	0.91%	11.00	11.15	72396	8028	2.67%
2025-07-16	10.99	11.04	0.01	0.09%	10.95	11.11	74408	8217	2.74%
2025-07-15	11.14	11.03	-0.22	-1.96%	10.94	11.18	130631	14394	4.81%
2025-07-14	11.16	11.25	0.14	1.26%	11.15	11.33	139406	15663	5.13%
2025-07-11	11.08	11.11	0.01	0.09%	10.92	11.17	127894	14114	4.71%
2025-07-10	11.07	11.10	0.01	0.09%	11.03	11.19	97038	10771	3.57%
2025-07-09	11.19	11.09	-0.12	-1.07%	11.07	11.27	137800	15386	5.07%
2025-07-08	11.10	11.21	0.19	1.72%	11.10	11.22	164370	18358	6.05%
2025-07-07	10.88	11.02	0.00	0.00%	10.81	11.08	120238	13209	4.43%
2025-07-04	11.08	11.02	-0.09	-0.81%	11.01	11.16	134362	14859	4.95%
2025-07-03	11.14	11.11	0.09	0.82%	11.02	11.22	153084	16982	5.64%
2025-07-02	11.36	11.02	-0.33	-2.91%	10.91	11.42	265139	29689	9.76%
2025-07-01	11.37	11.35	-0.13	-1.13%	11.18	11.72	219734	24895	8.18%
2025-06-30	11.17	11.48	0.23	2.04%	11.10	11.62	289786	32927	10.79%
2025-06-27	11.39	11.25	-0.65	-5.46%	11.20	11.53	328523	37122	12.23%
2025-06-26	11.20	11.90	0.54	4.75%	11.10	12.32	542869	62854	20.21%
2025-06-25	11.60	11.36	-0.71	-5.88%	11.22	11.77	457766	52279	17.05%
2025-06-24	11.80	12.07	-2.65	-18.00%	11.80	12.98	642175	78847	23.91%
2025-06-23	15.33	14.72	-0.13	-0.88%	14.00	16.60	727060	110964	27.07%
2025-06-20	14.01	14.85	1.47	10.99%	13.31	15.74	743516	107264	27.69%
2025-06-19	10.82	13.38	2.23	20.00%	10.64	13.38	482984	58081	17.98%
2025-06-18	11.71	11.15	-0.31	-2.71%	11.00	11.97	350566	39484	13.05%
2025-06-17	10.64	11.46	0.60	5.52%	10.37	11.80	456786	50494	17.01%
2025-06-16	11.55	10.86	-0.13	-1.18%	10.70	12.15	471428	53709	17.55%
2025-06-13	9.86	10.99	1.64	17.54%	9.86	11.22	428671	45294	15.96%
2025-06-12	9.50	9.35	-0.02	-0.21%	9.26	9.54	39273	3688	1.46%
2025-06-11	9.37	9.37	0.01	0.11%	9.31	9.42	31557	2955	1.18%
2025-06-10	9.52	9.36	-0.20	-2.09%	9.26	9.63	40357	3796	1.50%
2025-06-09	9.40	9.56	0.16	1.70%	9.33	9.56	36298	3435	1.35%