洲际油气 (600759) - 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
2025-08-01	2.38	2.39	0.00	0.00%	2.37	2.41	881002	21044	2.13%
2025-07-31	2.44	2.39	-0.07	-2.85%	2.38	2.45	1564696	37643	3.78%
2025-07-30	2.44	2.46	0.04	1.65%	2.44	2.48	2386104	58745	5.76%
2025-07-29	2.41	2.42	0.02	0.83%	2.39	2.44	1192961	28796	2.88%
2025-07-28	2.44	2.40	-0.04	-1.64%	2.39	2.45	1515231	36496	3.66%
2025-07-25	2.52	2.44	-0.13	-5.06%	2.43	2.53	3122872	76770	7.54%
2025-07-24	2.37	2.57	0.20	8.44%	2.36	2.61	5697606	142774	13.75%
2025-07-23	2.39	2.37	-0.02	-0.84%	2.36	2.41	1867708	44596	4.51%
2025-07-22	2.37	2.39	0.02	0.84%	2.34	2.41	1823815	43297	4.40%
2025-07-21	2.33	2.37	0.03	1.28%	2.33	2.37	1366220	32234	3.30%
2025-07-18	2.34	2.34	0.00	0.00%	2.32	2.36	928476	21710	2.24%
2025-07-17	2.31	2.34	0.02	0.86%	2.30	2.35	1230616	28677	2.97%
2025-07-16	2.31	2.32	0.02	0.87%	2.29	2.32	757663	17507	1.83%
2025-07-15	2.36	2.30	-0.07	-2.95%	2.29	2.37	1866929	43181	4.51%
2025-07-14	2.39	2.37	-0.02	-0.84%	2.36	2.45	2160468	51825	5.21%
2025-07-11	2.37	2.39	0.02	0.84%	2.36	2.43	1817702	43365	4.39%
2025-07-10	2.36	2.37	0.01	0.42%	2.35	2.38	1211695	28691	2.92%
2025-07-09	2.38	2.36	-0.02	-0.84%	2.35	2.39	1224278	29015	2.95%
2025-07-08	2.36	2.38	0.01	0.42%	2.35	2.38	1404382	33261	3.39%
2025-07-07	2.34	2.37	0.03	1.28%	2.30	2.40	2094400	49330	5.05%
2025-07-04	2.34	2.34	-0.01	-0.43%	2.33	2.37	1474926	34693	3.56%
2025-07-03	2.39	2.35	-0.03	-1.26%	2.34	2.41	1665444	39328	4.02%
2025-07-02	2.36	2.38	0.02	0.85%	2.34	2.40	2423414	57654	5.85%
2025-07-01	2.34	2.36	0.01	0.43%	2.32	2.38	1886687	44200	4.55%
2025-06-30	2.32	2.35	0.03	1.29%	2.31	2.36	2274286	53236	5.49%
2025-06-27	2.34	2.32	-0.08	-3.33%	2.31	2.35	2399833	55850	5.79%
2025-06-26	2.34	2.40	0.04	1.69%	2.31	2.45	4173702	98619	10.07%
2025-06-25	2.32	2.36	-0.04	-1.67%	2.30	2.38	3818534	89460	9.22%
2025-06-24	2.40	2.40	-0.27	-10.11%	2.40	2.49	5868235	141564	14.16%
2025-06-23	2.68	2.67	0.12	4.71%	2.62	2.75	5642939	150860	13.62%
2025-06-20	2.62	2.55	-0.17	-6.25%	2.53	2.68	4575747	118522	11.04%
2025-06-19	2.51	2.72	0.14	5.43%	2.43	2.83	7758000	202686	18.72%
2025-06-18	2.70	2.58	-0.04	-1.53%	2.53	2.72	5815762	152835	14.04%
2025-06-17	2.55	2.62	-0.05	-1.87%	2.50	2.77	8279942	217104	19.98%
2025-06-16	2.62	2.67	0.24	9.88%	2.49	2.67	8368222	219015	20.20%
2025-06-13	2.39	2.43	0.22	9.95%	2.32	2.43	5688930	136914	13.73%
2025-06-12	2.21	2.21	0.04	1.84%	2.20	2.27	1683210	37446	4.06%
2025-06-11	2.16	2.17	0.00	0.00%	2.16	2.19	714207	15541	1.72%
2025-06-10	2.21	2.17	-0.03	-1.36%	2.14	2.21	1024817	22257	2.47%
2025-06-09	2.21	2.20	0.00	0.00%	2.19	2.22	834491	18380	2.01%
2025-06-06	2.19	2.20	0.01	0.46%	2.18	2.21	824304	18118	1.99%
2025-06-05	2.21	2.19	-0.02	-0.90%	2.17	2.22	762234	16721	1.84%
2025-06-04	2.23	2.21	-0.02	-0.90%	2.20	2.23	929777	20570	2.24%
2025-06-03	2.21	2.23	0.04	1.83%	2.18	2.23	1160471	25642	2.80%
2025-05-30	2.17	2.19	0.02	0.92%	2.15	2.21	1142032	24960	2.76%
2025-05-29	2.16	2.17	0.01	0.46%	2.14	2.18	777789	16874	1.88%
2025-05-28	2.18	2.16	-0.02	-0.92%	2.15	2.20	1015660	22011	2.45%
2025-05-27	2.20	2.18	-0.05	-2.24%	2.17	2.22	1260897	27599	3.04%
2025-05-26	2.26	2.23	0.10	4.69%	2.18	2.33	2629695	58706	6.35%
2025-05-23	2.18	2.13	-0.05	-2.29%	2.12	2.21	1302883	28146	3.14%
2025-05-22	2.15	2.18	0.02	0.93%	2.13	2.20	1369039	29766	3.30%
2025-05-21	2.13	2.16	0.04	1.89%	2.13	2.22	1858937	40452	4.49%
2025-05-20	2.13	2.12	-0.01	-0.47%	2.11	2.13	466210	9887	1.13%
2025-05-19	2.10	2.13	0.03	1.43%	2.09	2.14	683998	14485	1.65%
2025-05-16	2.11	2.10	-0.01	-0.47%	2.09	2.12	566507	11901	1.37%
2025-05-15	2.12	2.11	-0.03	-1.40%	2.11	2.15	733271	15590	1.77%
2025-05-14	2.13	2.14	0.02	0.94%	2.11	2.14	720018	15299	1.74%
2025-05-13	2.12	2.12	0.01	0.47%	2.11	2.15	790176	16808	1.91%
2025-05-12	2.10	2.11	0.01	0.48%	2.09	2.11	573794	12056	1.38%
2025-05-09	2.13	2.10	-0.02	-0.94%	2.09	2.17	980703	20744	2.37%
2025-05-08	2.10	2.12	0.01	0.47%	2.09	2.13	751453	15906	1.81%
2025-05-07	2.10	2.11	0.02	0.96%	2.09	2.12	733861	15431	1.77%
2025-05-06	2.05	2.09	0.04	1.95%	2.04	2.09	779528	16174	1.88%
2025-04-30	2.04	2.05	0.01	0.49%	2.04	2.08	546418	11253	1.32%
2025-04-29	2.05	2.04	-0.01	-0.49%	2.03	2.06	736336	15045	1.78%
2025-04-28	2.10	2.05	-0.05	-2.38%	2.05	2.10	880150	18184	2.12%
2025-04-25	2.09	2.10	0.02	0.96%	2.08	2.12	800743	16830	1.93%
2025-04-24	2.11	2.08	-0.04	-1.89%	2.08	2.12	936126	19602	2.26%