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
2026-03-20	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%
2026-02-05	6.84	6.88	0.01	0.15%	6.76	6.92	141594	9667	1.23%
2026-02-04	6.81	6.87	0.07	1.03%	6.77	6.89	109284	7482	0.95%
2026-02-03	6.82	6.80	0.00	0.00%	6.75	6.87	112826	7667	0.98%
2026-02-02	6.91	6.80	-0.18	-2.58%	6.78	7.00	171606	11807	1.49%
2026-01-30	7.04	6.98	-0.04	-0.57%	6.91	7.10	212658	14875	1.85%
2026-01-29	6.95	7.02	0.13	1.89%	6.87	7.07	287846	20098	2.50%
2026-01-28	6.79	6.89	0.08	1.17%	6.76	6.92	137708	9432	1.20%
2026-01-27	6.89	6.81	-0.07	-1.02%	6.74	6.89	124090	8420	1.08%
2026-01-26	6.94	6.88	-0.02	-0.29%	6.83	6.94	147972	10170	1.29%
2026-01-23	6.97	6.90	-0.11	-1.57%	6.86	6.98	221966	15331	1.93%
2026-01-22	6.86	7.01	0.11	1.59%	6.85	7.08	270220	18898	2.35%
2026-01-21	6.96	6.90	0.06	0.88%	6.88	7.06	222539	15472	1.94%
2026-01-20	6.90	6.84	0.06	0.88%	6.78	6.97	165521	11344	1.44%
2026-01-19	6.68	6.78	0.11	1.65%	6.67	6.80	127309	8602	1.11%
2026-01-16	6.74	6.67	-0.06	-0.89%	6.65	6.75	86941	5811	0.76%
2026-01-15	6.74	6.73	-0.02	-0.30%	6.70	6.77	70191	4719	0.61%
2026-01-14	6.77	6.75	-0.04	-0.59%	6.71	6.83	126200	8552	1.10%
2026-01-13	6.78	6.79	0.02	0.30%	6.75	6.80	101594	6880	0.88%
2026-01-12	6.76	6.77	0.01	0.15%	6.73	6.78	111769	7551	0.97%
2026-01-09	6.73	6.76	0.01	0.15%	6.73	6.77	80850	5456	0.70%
2026-01-08	6.70	6.75	0.04	0.60%	6.68	6.75	76117	5124	0.66%
2026-01-07	6.67	6.71	0.04	0.60%	6.66	6.71	91876	6137	0.80%
2026-01-06	6.65	6.67	0.02	0.30%	6.64	6.68	69715	4647	0.61%
2026-01-05	6.63	6.65	0.04	0.61%	6.62	6.66	56510	3751	0.49%
2025-12-31	6.65	6.61	-0.04	-0.60%	6.61	6.67	42356	2806	0.37%
2025-12-30	6.64	6.65	-0.02	-0.30%	6.60	6.68	44582	2958	0.39%
2025-12-29	6.69	6.67	-0.03	-0.45%	6.66	6.72	50106	3350	0.44%
2025-12-26	6.71	6.70	-0.01	-0.15%	6.68	6.73	42399	2844	0.37%
2025-12-25	6.72	6.71	-0.01	-0.15%	6.70	6.73	41960	2816	0.36%
2025-12-24	6.71	6.72	0.02	0.30%	6.68	6.72	37585	2519	0.33%
2025-12-23	6.73	6.70	-0.03	-0.45%	6.68	6.74	45965	3079	0.40%
2025-12-22	6.75	6.73	-0.01	-0.15%	6.72	6.76	48937	3298	0.43%
2025-12-19	6.68	6.74	0.07	1.05%	6.66	6.75	52284	3513	0.45%
2025-12-18	6.66	6.67	-0.01	-0.15%	6.65	6.70	36799	2458	0.32%
2025-12-17	6.64	6.68	0.04	0.60%	6.58	6.69	51552	3423	0.45%
2025-12-16	6.71	6.64	-0.07	-1.04%	6.60	6.71	52933	3515	0.46%
2025-12-15	6.67	6.71	0.02	0.30%	6.66	6.73	41771	2799	0.36%
2025-12-12	6.67	6.69	0.02	0.30%	6.67	6.75	54469	3659	0.47%