贵州燃气 (600903) - 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
2026-05-15	7.80	8.01	0.34	4.43%	7.35	8.30	1469611	114982	12.78%
2026-05-14	7.03	7.67	0.70	10.04%	6.93	7.67	960505	71121	8.35%
2026-05-13	6.35	6.97	0.63	9.94%	6.34	6.97	600042	40713	5.22%
2026-05-12	6.41	6.34	-0.08	-1.25%	6.32	6.46	89190	5690	0.78%
2026-05-11	6.42	6.42	0.00	0.00%	6.39	6.44	101276	6497	0.88%
2026-05-08	6.40	6.42	0.04	0.63%	6.35	6.43	83483	5342	0.73%
2026-05-07	6.48	6.38	-0.10	-1.54%	6.37	6.50	106001	6784	0.92%
2026-05-06	6.48	6.48	0.01	0.15%	6.46	6.52	90556	5872	0.79%
2026-04-30	6.46	6.47	-0.03	-0.46%	6.44	6.49	90690	5861	0.79%
2026-04-29	6.50	6.50	-0.04	-0.61%	6.46	6.54	114234	7424	0.99%
2026-04-28	6.39	6.54	0.17	2.67%	6.39	6.57	203794	13245	1.77%
2026-04-27	6.28	6.37	0.07	1.11%	6.27	6.38	92654	5878	0.81%
2026-04-24	6.35	6.30	-0.05	-0.79%	6.26	6.38	86780	5488	0.75%
2026-04-23	6.28	6.35	0.06	0.95%	6.23	6.35	125551	7915	1.09%
2026-04-22	6.24	6.29	0.05	0.80%	6.22	6.30	67946	4249	0.59%
2026-04-21	6.25	6.24	-0.01	-0.16%	6.21	6.25	49133	3062	0.43%
2026-04-20	6.22	6.25	0.03	0.48%	6.21	6.26	47934	2990	0.42%
2026-04-17	6.25	6.22	-0.04	-0.64%	6.18	6.26	58238	3619	0.51%
2026-04-16	6.24	6.26	0.01	0.16%	6.22	6.27	51256	3200	0.45%
2026-04-15	6.31	6.25	-0.07	-1.11%	6.24	6.32	75556	4729	0.66%
2026-04-14	6.33	6.32	-0.01	-0.16%	6.26	6.35	75392	4745	0.66%
2026-04-13	6.34	6.33	0.02	0.32%	6.27	6.35	70297	4438	0.61%
2026-04-10	6.29	6.31	0.02	0.32%	6.29	6.35	57293	3622	0.50%
2026-04-09	6.36	6.29	-0.08	-1.26%	6.26	6.37	84281	5316	0.73%
2026-04-08	6.24	6.37	0.10	1.59%	6.24	6.37	92027	5816	0.80%
2026-04-07	6.22	6.27	0.05	0.80%	6.16	6.28	55479	3460	0.48%
2026-04-03	6.39	6.22	-0.18	-2.81%	6.20	6.41	116656	7301	1.01%
2026-04-02	6.39	6.40	0.01	0.16%	6.39	6.45	97078	6231	0.84%
2026-04-01	6.41	6.39	0.01	0.16%	6.37	6.45	83805	5362	0.73%
2026-03-31	6.50	6.38	-0.15	-2.30%	6.37	6.53	132213	8531	1.15%
2026-03-30	6.52	6.53	0.01	0.15%	6.47	6.60	106525	6947	0.93%
2026-03-27	6.41	6.52	0.06	0.93%	6.38	6.52	119853	7765	1.04%
2026-03-26	6.49	6.46	-0.05	-0.77%	6.43	6.53	116843	7566	1.02%
2026-03-25	6.42	6.51	0.03	0.46%	6.40	6.54	136590	8848	1.19%
2026-03-24	6.45	6.48	0.04	0.62%	6.23	6.49	157889	10095	1.37%
2026-03-23	6.73	6.44	-0.26	-3.88%	6.38	6.75	240743	15852	2.09%
2026-03-20	6.80	6.70	-0.21	-3.04%	6.68	6.86	260881	17575	2.27%
2026-03-19	6.80	6.91	0.19	2.83%	6.77	6.99	384808	26415	3.35%
2026-03-18	6.75	6.72	-0.05	-0.74%	6.66	6.77	123556	8279	1.07%
2026-03-17	6.85	6.77	-0.10	-1.46%	6.76	6.85	184962	12577	1.61%
2026-03-16	6.86	6.87	0.01	0.15%	6.84	6.96	156566	10776	1.36%
2026-03-13	6.91	6.86	-0.09	-1.29%	6.85	6.99	222947	15422	1.94%
2026-03-12	6.86	6.95	0.12	1.76%	6.81	7.02	324545	22440	2.82%
2026-03-11	6.86	6.83	-0.04	-0.58%	6.77	6.86	234071	15919	2.04%
2026-03-10	6.81	6.87	-0.10	-1.43%	6.77	6.94	301304	20683	2.62%
2026-03-09	7.25	6.97	0.01	0.14%	6.95	7.36	531646	37799	4.62%
2026-03-06	6.93	6.96	-0.04	-0.57%	6.78	7.00	347141	23940	3.02%
2026-03-05	7.10	7.00	-0.15	-2.10%	6.90	7.15	470836	32968	4.09%
2026-03-04	7.63	7.15	-0.55	-7.14%	6.93	7.63	913845	65502	7.95%
2026-03-03	7.30	7.70	0.70	10.00%	7.23	7.70	1210098	91640	10.52%
2026-03-02	6.89	7.00	0.21	3.09%	6.83	7.01	311899	21613	2.71%
2026-02-27	6.70	6.79	0.07	1.04%	6.70	6.81	89852	6086	0.78%
2026-02-26	6.75	6.72	-0.02	-0.30%	6.69	6.77	71210	4785	0.62%
2026-02-25	6.72	6.74	0.00	0.00%	6.72	6.78	77185	5216	0.67%
2026-02-24	6.65	6.74	0.13	1.97%	6.63	6.76	105573	7096	0.92%
2026-02-13	6.68	6.61	-0.07	-1.05%	6.61	6.70	83494	5554	0.73%
2026-02-12	6.80	6.68	-0.10	-1.47%	6.68	6.80	119829	8055	1.04%
2026-02-11	6.78	6.78	0.01	0.15%	6.75	6.80	65688	4453	0.57%
2026-02-10	6.82	6.77	-0.06	-0.88%	6.76	6.83	78162	5309	0.68%
2026-02-09	6.84	6.83	0.01	0.15%	6.80	6.87	91818	6274	0.80%
2026-02-06	6.81	6.82	-0.06	-0.87%	6.78	6.87	97843	6685	0.85%