深圳燃气 (601139) - 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	6.55	6.50	-0.05	-0.76%	6.46	6.56	104265	6771	0.36%
2025-12-15	6.54	6.55	0.02	0.31%	6.53	6.57	55918	3664	0.19%
2025-12-12	6.52	6.53	0.01	0.15%	6.52	6.55	58548	3827	0.20%
2025-12-11	6.56	6.52	-0.04	-0.61%	6.52	6.58	72864	4767	0.25%
2025-12-10	6.54	6.56	0.01	0.15%	6.52	6.57	75286	4927	0.26%
2025-12-09	6.61	6.55	-0.07	-1.06%	6.54	6.62	92395	6075	0.32%
2025-12-08	6.66	6.62	-0.04	-0.60%	6.61	6.67	75365	4995	0.26%
2025-12-05	6.66	6.66	0.00	0.00%	6.60	6.66	95924	6357	0.33%
2025-12-04	6.65	6.66	0.01	0.15%	6.64	6.67	86846	5780	0.30%
2025-12-03	6.63	6.65	0.03	0.45%	6.61	6.67	111286	7393	0.39%
2025-12-02	6.60	6.62	0.01	0.15%	6.58	6.62	60737	4011	0.21%
2025-12-01	6.59	6.61	0.03	0.46%	6.58	6.62	79765	5267	0.28%
2025-11-28	6.57	6.58	0.01	0.15%	6.54	6.59	57477	3774	0.20%
2025-11-27	6.57	6.57	0.00	0.00%	6.55	6.59	62955	4138	0.22%
2025-11-26	6.57	6.57	0.01	0.15%	6.56	6.61	69313	4562	0.24%
2025-11-25	6.55	6.56	0.02	0.31%	6.54	6.59	84720	5564	0.29%
2025-11-24	6.57	6.54	-0.03	-0.46%	6.51	6.62	149851	9812	0.52%
2025-11-21	6.70	6.57	-0.15	-2.23%	6.56	6.72	216396	14343	0.75%
2025-11-20	6.75	6.72	-0.01	-0.15%	6.71	6.78	122794	8280	0.43%
2025-11-19	6.76	6.73	-0.05	-0.74%	6.71	6.79	126276	8517	0.44%
2025-11-18	6.84	6.78	-0.07	-1.02%	6.76	6.87	177743	12096	0.62%
2025-11-17	6.96	6.85	-0.12	-1.72%	6.82	6.96	237367	16287	0.83%
2025-11-14	6.88	6.97	0.08	1.16%	6.87	7.00	309798	21561	1.08%
2025-11-13	6.90	6.89	-0.02	-0.29%	6.83	6.94	185720	12751	0.65%
2025-11-12	6.88	6.91	0.04	0.58%	6.87	7.01	335536	23259	1.17%
2025-11-11	6.87	6.87	0.01	0.15%	6.84	6.89	149581	10265	0.52%
2025-11-10	6.83	6.86	0.02	0.29%	6.80	6.86	134453	9194	0.47%
2025-11-07	6.86	6.84	-0.01	-0.15%	6.83	6.89	219350	15035	0.76%
2025-11-06	6.78	6.85	0.07	1.03%	6.78	6.88	294773	20179	1.02%
2025-11-05	6.74	6.78	0.02	0.30%	6.72	6.80	122131	8263	0.42%
2025-11-04	6.80	6.76	-0.04	-0.59%	6.73	6.83	147373	9986	0.51%
2025-11-03	6.70	6.80	0.08	1.19%	6.70	6.82	227088	15371	0.79%
2025-10-31	6.72	6.72	0.00	0.00%	6.69	6.73	138301	9278	0.48%
2025-10-30	6.76	6.72	-0.05	-0.74%	6.71	6.77	164590	11086	0.57%
2025-10-29	6.74	6.77	0.02	0.30%	6.69	6.79	209339	14091	0.73%
2025-10-28	6.79	6.75	-0.04	-0.59%	6.74	6.80	193843	13112	0.67%
2025-10-27	6.78	6.79	-0.02	-0.29%	6.73	6.82	295402	20012	1.03%
2025-10-24	6.93	6.81	-0.29	-4.08%	6.78	6.96	634609	43379	2.21%
2025-10-23	6.92	7.10	0.30	4.41%	6.91	7.19	846185	59827	2.94%
2025-10-22	6.85	6.80	-0.08	-1.16%	6.77	6.88	222366	15168	0.77%
2025-10-21	6.94	6.88	-0.03	-0.43%	6.82	6.94	356751	24458	1.24%
2025-10-20	6.77	6.91	0.16	2.37%	6.70	6.92	385232	26267	1.34%
2025-10-17	6.77	6.75	-0.02	-0.30%	6.73	6.86	235018	15956	0.82%
2025-10-16	6.82	6.77	-0.05	-0.73%	6.74	6.82	166896	11290	0.58%
2025-10-15	6.83	6.82	-0.03	-0.44%	6.77	6.85	238333	16246	0.83%
2025-10-14	6.75	6.85	0.12	1.78%	6.73	6.89	344464	23500	1.20%
2025-10-13	6.67	6.73	-0.08	-1.17%	6.64	6.74	186858	12517	0.65%
2025-10-10	6.72	6.81	0.08	1.19%	6.69	6.82	276879	18787	0.96%
2025-10-09	6.62	6.73	0.11	1.66%	6.62	6.73	206056	13770	0.72%
2025-09-30	6.66	6.62	-0.04	-0.60%	6.61	6.67	93447	6198	0.32%
2025-09-29	6.62	6.66	0.04	0.60%	6.57	6.66	132228	8743	0.46%
2025-09-26	6.60	6.62	0.02	0.30%	6.57	6.62	92007	6076	0.32%
2025-09-25	6.61	6.60	-0.02	-0.30%	6.55	6.61	110611	7275	0.38%
2025-09-24	6.58	6.62	0.02	0.30%	6.57	6.66	171774	11375	0.60%
2025-09-23	6.56	6.60	0.05	0.76%	6.49	6.61	165079	10816	0.57%
2025-09-22	6.56	6.55	-0.01	-0.15%	6.51	6.57	75738	4953	0.26%
2025-09-19	6.54	6.56	0.03	0.46%	6.51	6.58	94374	6174	0.33%
2025-09-18	6.60	6.53	-0.08	-1.21%	6.52	6.61	149140	9785	0.52%
2025-09-17	6.58	6.61	0.04	0.61%	6.55	6.65	127908	8448	0.44%
2025-09-16	6.56	6.57	0.01	0.15%	6.53	6.58	86160	5650	0.30%
2025-09-15	6.60	6.56	-0.04	-0.61%	6.55	6.62	88775	5832	0.31%
2025-09-12	6.64	6.60	-0.03	-0.45%	6.60	6.64	88697	5866	0.31%
2025-09-11	6.61	6.63	0.01	0.15%	6.58	6.64	101411	6700	0.35%
2025-09-10	6.61	6.62	0.00	0.00%	6.59	6.63	64376	4256	0.22%
2025-09-09	6.63	6.62	0.00	0.00%	6.59	6.64	102516	6783	0.36%
2025-09-08	6.55	6.62	0.07	1.07%	6.55	6.63	152750	10081	0.53%