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
2025-12-16	2.60	2.47	-0.14	-5.36%	2.45	2.63	2442559	61224	5.89%
2025-12-15	2.66	2.61	-0.04	-1.51%	2.55	2.68	1826976	47889	4.41%
2025-12-12	2.73	2.65	-0.09	-3.28%	2.65	2.75	2316940	62156	5.59%
2025-12-11	2.75	2.74	-0.04	-1.44%	2.72	2.83	3445322	95296	8.31%
2025-12-10	2.67	2.78	0.11	4.12%	2.61	2.80	4740738	129378	11.44%
2025-12-09	2.72	2.67	-0.06	-2.20%	2.63	2.73	2162380	57861	5.22%
2025-12-08	2.68	2.73	0.03	1.11%	2.67	2.77	1855996	50730	4.48%
2025-12-05	2.61	2.70	0.08	3.05%	2.56	2.71	1987317	52648	4.80%
2025-12-04	2.69	2.62	-0.07	-2.60%	2.60	2.73	1968456	52009	4.75%
2025-12-03	2.74	2.69	-0.07	-2.54%	2.66	2.84	2499240	68323	6.03%
2025-12-02	2.71	2.76	0.04	1.47%	2.66	2.78	2372764	64935	5.73%
2025-12-01	2.68	2.72	0.05	1.87%	2.68	2.74	2137713	57877	5.16%
2025-11-28	2.56	2.67	0.10	3.89%	2.55	2.68	2302105	60483	5.56%
2025-11-27	2.58	2.57	-0.04	-1.53%	2.51	2.62	1946746	50082	4.70%
2025-11-26	2.59	2.61	-0.01	-0.38%	2.58	2.70	2679302	70777	6.47%
2025-11-25	2.60	2.62	0.01	0.38%	2.58	2.65	2097824	54717	5.06%
2025-11-24	2.61	2.61	0.03	1.16%	2.55	2.67	2591182	67455	6.25%
2025-11-21	2.73	2.58	-0.19	-6.86%	2.57	2.76	3539812	93938	8.54%
2025-11-20	2.74	2.77	0.02	0.73%	2.72	2.83	2809730	77666	6.78%
2025-11-19	2.86	2.75	-0.14	-4.84%	2.73	2.87	3033272	84225	7.32%
2025-11-18	2.95	2.89	-0.09	-3.02%	2.84	3.02	3946244	114710	9.52%
2025-11-17	2.87	2.98	0.14	4.93%	2.86	3.05	5865940	173358	14.16%
2025-11-14	2.70	2.84	0.13	4.80%	2.70	2.94	5368772	152508	12.96%
2025-11-13	2.63	2.71	0.04	1.50%	2.57	2.74	3215835	86141	7.76%
2025-11-12	2.71	2.67	-0.05	-1.84%	2.66	2.77	3020002	81584	7.29%
2025-11-11	2.69	2.72	0.02	0.74%	2.68	2.81	3538381	96658	8.54%
2025-11-10	2.67	2.70	-0.04	-1.46%	2.66	2.78	4399162	119386	10.62%
2025-11-07	2.74	2.74	0.07	2.62%	2.69	2.84	6544744	180284	15.79%
2025-11-06	2.75	2.67	-0.15	-5.32%	2.64	2.76	6697129	179793	16.16%
2025-11-05	2.60	2.82	0.26	10.16%	2.58	2.82	6828603	188305	16.48%
2025-11-04	2.59	2.56	-0.05	-1.92%	2.53	2.69	6887559	179837	16.62%
2025-11-03	2.37	2.61	0.24	10.13%	2.37	2.61	5061066	129279	12.21%
2025-10-31	2.35	2.37	0.02	0.85%	2.35	2.40	1547733	36786	3.74%
2025-10-30	2.39	2.35	-0.06	-2.49%	2.34	2.41	1857665	44007	4.48%
2025-10-29	2.36	2.41	0.05	2.12%	2.33	2.43	2068919	49482	4.99%
2025-10-28	2.37	2.36	-0.01	-0.42%	2.35	2.39	1230233	29082	2.97%
2025-10-27	2.41	2.37	-0.03	-1.25%	2.36	2.41	1853038	44134	4.47%
2025-10-24	2.50	2.40	-0.08	-3.23%	2.39	2.54	2432508	59541	5.87%
2025-10-23	2.50	2.48	-0.02	-0.80%	2.43	2.52	2107448	51932	5.09%
2025-10-22	2.49	2.50	0.01	0.40%	2.44	2.54	3382084	84206	8.16%
2025-10-21	2.41	2.49	0.08	3.32%	2.40	2.51	3276674	80779	7.91%
2025-10-20	2.35	2.41	0.07	2.99%	2.35	2.42	2268098	54252	5.47%
2025-10-17	2.32	2.34	0.01	0.43%	2.31	2.37	1969268	46220	4.75%
2025-10-16	2.34	2.33	0.00	0.00%	2.31	2.36	1140758	26565	2.75%
2025-10-15	2.32	2.33	0.01	0.43%	2.31	2.36	1185090	27642	2.86%
2025-10-14	2.32	2.32	0.00	0.00%	2.30	2.35	1416330	32985	3.42%
2025-10-13	2.27	2.32	-0.01	-0.43%	2.25	2.32	1338387	30550	3.23%
2025-10-10	2.30	2.33	0.02	0.87%	2.28	2.34	1458893	33917	3.52%
2025-10-09	2.26	2.31	0.04	1.76%	2.25	2.31	1428635	32626	3.45%
2025-09-30	2.26	2.27	-0.01	-0.44%	2.25	2.28	868232	19654	2.10%
2025-09-29	2.27	2.28	0.01	0.44%	2.23	2.28	1214639	27436	2.93%
2025-09-26	2.28	2.27	-0.01	-0.44%	2.27	2.32	1289000	29522	3.11%
2025-09-25	2.27	2.28	0.00	0.00%	2.25	2.34	1391855	31922	3.36%
2025-09-24	2.26	2.28	0.04	1.79%	2.25	2.32	1378154	31460	3.33%
2025-09-23	2.30	2.24	-0.05	-2.18%	2.22	2.30	1466700	32911	3.54%
2025-09-22	2.32	2.29	-0.04	-1.72%	2.27	2.33	1086134	24848	2.62%
2025-09-19	2.38	2.33	-0.05	-2.10%	2.31	2.41	1618649	37995	3.91%
2025-09-18	2.40	2.38	-0.03	-1.24%	2.36	2.45	2241170	54039	5.41%
2025-09-17	2.42	2.41	-0.01	-0.41%	2.39	2.43	1383768	33314	3.34%
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%