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
2025-10-31	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%
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%