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
2025-09-16	2.38	2.42	0.05	2.11%	2.35	2.42	2023531	48266	4.88%
2025-09-15	2.34	2.37	0.04	1.72%	2.33	2.39	1832932	43309	4.42%
2025-09-12	2.31	2.33	0.01	0.43%	2.30	2.35	1690317	39359	4.08%
2025-09-11	2.32	2.32	-0.01	-0.43%	2.28	2.33	1369693	31527	3.31%
2025-09-10	2.29	2.33	0.05	2.19%	2.28	2.34	2012799	46756	4.86%
2025-09-09	2.29	2.28	-0.02	-0.87%	2.26	2.30	878613	20047	2.12%
2025-09-08	2.27	2.30	0.02	0.88%	2.26	2.30	1195158	27334	2.88%
2025-09-05	2.26	2.28	0.01	0.44%	2.22	2.28	1121546	25237	2.71%
2025-09-04	2.26	2.27	0.00	0.00%	2.24	2.29	1242503	28131	3.00%
2025-09-03	2.32	2.27	-0.05	-2.16%	2.26	2.33	1250168	28577	3.02%
2025-09-02	2.33	2.32	-0.01	-0.43%	2.30	2.35	1251437	29034	3.02%
2025-09-01	2.33	2.33	-0.01	-0.43%	2.31	2.35	1082322	25201	2.61%
2025-08-29	2.34	2.34	0.00	0.00%	2.33	2.37	1147743	26960	2.77%
2025-08-28	2.36	2.34	-0.02	-0.85%	2.29	2.38	1955452	45674	4.72%
2025-08-27	2.43	2.36	-0.08	-3.28%	2.35	2.44	2376389	56983	5.73%
2025-08-26	2.43	2.44	0.01	0.41%	2.41	2.45	1640484	39970	3.96%
2025-08-25	2.40	2.43	0.02	0.83%	2.39	2.44	2106530	51022	5.08%
2025-08-22	2.41	2.41	0.00	0.00%	2.37	2.42	2169215	51822	5.23%
2025-08-21	2.41	2.41	0.00	0.00%	2.40	2.45	2826965	68461	6.82%
2025-08-20	2.39	2.41	0.02	0.84%	2.38	2.42	1192053	28585	2.88%
2025-08-19	2.41	2.39	-0.02	-0.83%	2.39	2.42	1207428	29018	2.91%
2025-08-18	2.41	2.41	0.00	0.00%	2.40	2.44	1211919	29358	2.92%
2025-08-15	2.38	2.41	0.03	1.26%	2.37	2.42	1050162	25228	2.53%
2025-08-14	2.42	2.38	-0.04	-1.65%	2.37	2.43	1300287	31149	3.14%
2025-08-13	2.42	2.42	-0.01	-0.41%	2.40	2.43	1113554	26910	2.69%
2025-08-12	2.44	2.43	-0.01	-0.41%	2.42	2.45	855633	20837	2.06%
2025-08-11	2.43	2.44	0.01	0.41%	2.40	2.45	1219966	29619	2.94%
2025-08-08	2.40	2.43	0.03	1.25%	2.39	2.46	1466286	35646	3.54%
2025-08-07	2.40	2.40	-0.01	-0.41%	2.38	2.42	1076737	25854	2.60%
2025-08-06	2.40	2.41	0.00	0.00%	2.38	2.42	927810	22281	2.24%
2025-08-05	2.38	2.41	0.03	1.26%	2.37	2.41	857231	20545	2.07%
2025-08-04	2.37	2.38	-0.01	-0.42%	2.35	2.39	857199	20289	2.07%
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%