致敬每一个财富自由的梦想,祝大家早日进化为游资

贵州燃气 (600903) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 6.87 6.87 0.01 0.15% 6.86 6.89 67070 4609 0.58%
2025-07-31 7.00 6.86 -0.14 -2.00% 6.85 7.01 135868 9389 1.18%
2025-07-30 6.96 7.00 0.04 0.57% 6.94 7.02 105045 7345 0.91%
2025-07-29 6.97 6.96 -0.02 -0.29% 6.92 6.99 75553 5249 0.66%
2025-07-28 7.01 6.98 -0.02 -0.29% 6.97 7.02 68090 4756 0.59%
2025-07-25 7.02 7.00 -0.03 -0.43% 6.99 7.06 98499 6917 0.86%
2025-07-24 6.94 7.03 0.07 1.01% 6.94 7.03 129452 9045 1.13%
2025-07-23 6.99 6.96 -0.10 -1.42% 6.94 7.03 180773 12623 1.57%
2025-07-22 6.99 7.06 0.06 0.86% 6.96 7.07 142525 9999 1.24%
2025-07-21 6.94 7.00 0.06 0.86% 6.94 7.02 156703 10951 1.36%
2025-07-18 6.93 6.94 0.01 0.14% 6.92 6.97 62549 4344 0.54%
2025-07-17 6.93 6.93 0.00 0.00% 6.91 6.95 67123 4649 0.58%
2025-07-16 6.92 6.93 0.01 0.14% 6.91 6.95 65780 4561 0.57%
2025-07-15 7.02 6.92 -0.11 -1.56% 6.89 7.03 108139 7502 0.94%
2025-07-14 7.00 7.03 0.01 0.14% 7.00 7.06 103235 7261 0.90%
2025-07-11 7.01 7.02 0.03 0.43% 6.97 7.03 92171 6456 0.80%
2025-07-10 6.96 6.99 0.04 0.58% 6.95 7.03 91598 6404 0.80%
2025-07-09 6.93 6.95 0.01 0.14% 6.92 6.98 89916 6247 0.78%
2025-07-08 6.93 6.94 0.01 0.14% 6.91 6.95 68285 4733 0.59%
2025-07-07 6.92 6.93 0.03 0.43% 6.88 6.96 62843 4349 0.55%
2025-07-04 6.91 6.90 -0.02 -0.29% 6.90 6.94 59413 4113 0.52%
2025-07-03 6.94 6.92 -0.02 -0.29% 6.91 6.94 40066 2773 0.35%
2025-07-02 6.90 6.94 0.03 0.43% 6.89 6.94 76626 5305 0.67%
2025-07-01 6.93 6.91 -0.01 -0.14% 6.89 6.93 54197 3742 0.47%
2025-06-30 6.91 6.92 0.01 0.14% 6.89 6.93 62009 4282 0.54%
2025-06-27 6.91 6.91 -0.01 -0.14% 6.90 6.94 87753 6068 0.76%
2025-06-26 6.93 6.92 -0.04 -0.57% 6.90 6.96 103877 7194 0.90%
2025-06-25 6.92 6.96 0.00 0.00% 6.90 6.97 97220 6736 0.85%
2025-06-24 7.00 6.96 -0.22 -3.06% 6.85 7.00 187971 13042 1.63%
2025-06-23 7.27 7.18 -0.01 -0.14% 7.13 7.32 160112 11528 1.39%
2025-06-20 7.26 7.19 -0.11 -1.51% 7.11 7.30 202368 14588 1.76%
2025-06-19 7.08 7.30 0.22 3.11% 6.95 7.31 312925 22471 2.72%
2025-06-18 7.25 7.08 -0.04 -0.56% 7.03 7.28 162172 11531 1.41%
2025-06-17 6.96 7.12 0.13 1.86% 6.88 7.26 202118 14298 1.76%
2025-06-16 7.12 6.99 0.04 0.58% 6.98 7.13 147401 10378 1.28%
2025-06-13 6.97 6.97 0.02 0.29% 6.95 7.07 171287 11997 1.49%
2025-06-12 6.95 6.95 -0.01 -0.14% 6.87 6.96 67627 4680 0.59%
2025-06-11 6.96 6.96 -0.01 -0.14% 6.93 6.98 66744 4643 0.58%
2025-06-10 6.94 6.97 0.03 0.43% 6.88 6.99 94762 6579 0.82%
2025-06-09 6.94 6.94 0.01 0.14% 6.91 6.95 46749 3240 0.41%
2025-06-06 6.94 6.93 -0.01 -0.14% 6.91 6.97 39894 2768 0.35%
2025-06-05 6.91 6.94 0.03 0.43% 6.88 6.97 72754 5037 0.63%
2025-06-04 6.86 6.91 0.04 0.58% 6.84 6.92 43289 2984 0.38%
2025-06-03 6.84 6.87 0.03 0.44% 6.80 6.88 53814 3683 0.47%
2025-05-30 6.92 6.84 -0.06 -0.87% 6.83 6.92 47652 3265 0.41%
2025-05-29 6.91 6.90 0.02 0.29% 6.86 6.92 51430 3548 0.45%
2025-05-28 6.93 6.88 -0.06 -0.86% 6.85 6.96 40537 2794 0.35%
2025-05-27 6.83 6.94 0.07 1.02% 6.82 6.95 51211 3535 0.45%
2025-05-26 6.81 6.87 0.04 0.59% 6.80 6.88 49811 3410 0.43%
2025-05-23 6.91 6.83 -0.07 -1.01% 6.83 6.98 62043 4282 0.54%
2025-05-22 7.01 6.90 -0.15 -2.13% 6.89 7.02 88535 6145 0.77%
2025-05-21 7.05 7.05 0.02 0.28% 7.04 7.17 102743 7282 0.89%
2025-05-20 7.00 7.03 0.01 0.14% 6.94 7.03 91338 6378 0.79%
2025-05-19 7.11 7.02 -0.02 -0.28% 6.99 7.22 119100 8393 1.04%
2025-05-16 6.98 7.04 0.14 2.03% 6.93 7.08 138002 9654 1.20%
2025-05-15 6.87 6.90 0.00 0.00% 6.86 7.05 126704 8804 1.10%
2025-05-14 6.86 6.90 0.05 0.73% 6.79 6.90 70022 4797 0.61%
2025-05-13 6.92 6.85 -0.05 -0.72% 6.85 6.94 63014 4333 0.55%
2025-05-12 6.94 6.90 0.03 0.44% 6.84 6.94 58227 4005 0.51%
2025-05-09 6.92 6.87 -0.07 -1.01% 6.87 6.94 60045 4137 0.52%
2025-05-08 6.92 6.94 0.03 0.43% 6.87 6.94 66938 4628 0.58%
2025-05-07 6.92 6.91 0.03 0.44% 6.88 6.95 72624 5023 0.63%
2025-05-06 6.81 6.88 0.08 1.18% 6.81 6.88 71570 4908 0.62%
2025-04-30 6.91 6.80 -0.04 -0.58% 6.80 6.91 70392 4813 0.61%
2025-04-29 6.80 6.84 -0.02 -0.29% 6.80 6.90 69462 4760 0.60%
2025-04-28 7.05 6.86 -0.21 -2.97% 6.85 7.05 121182 8376 1.05%
2025-04-25 7.07 7.07 0.00 0.00% 7.01 7.10 92313 6514 0.80%
2025-04-24 7.14 7.07 0.00 0.00% 7.05 7.19 114240 8129 0.99%