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
2026-03-20	7.40	7.88	0.32	4.23%	7.30	8.00	1222877	94239	4.25%
2026-03-19	7.35	7.56	0.35	4.85%	7.28	7.70	1006233	75804	3.50%
2026-03-18	7.28	7.21	-0.06	-0.83%	7.16	7.38	372363	26998	1.29%
2026-03-17	7.47	7.27	-0.22	-2.94%	7.25	7.49	415058	30484	1.44%
2026-03-16	7.65	7.49	-0.16	-2.09%	7.48	7.80	446157	33822	1.55%
2026-03-13	7.71	7.65	-0.18	-2.30%	7.62	7.91	689669	53587	2.40%
2026-03-12	7.29	7.83	0.59	8.15%	7.27	7.96	1236654	94709	4.30%
2026-03-11	7.13	7.24	0.10	1.40%	7.07	7.27	375633	26970	1.31%
2026-03-10	7.00	7.14	-0.09	-1.24%	7.00	7.39	528898	37933	1.84%
2026-03-09	7.44	7.23	0.18	2.55%	7.22	7.63	1086160	80705	3.78%
2026-03-06	6.94	7.05	0.04	0.57%	6.80	7.11	667001	46474	2.32%
2026-03-05	7.18	7.01	-0.29	-3.97%	6.91	7.22	860542	60421	2.99%
2026-03-04	7.95	7.30	-0.57	-7.24%	7.08	7.95	1305176	95341	4.54%
2026-03-03	7.27	7.87	0.72	10.07%	7.26	7.87	1735207	131749	6.03%
2026-03-02	7.08	7.15	0.19	2.73%	6.97	7.16	442552	31364	1.54%
2026-02-27	6.89	6.96	0.07	1.02%	6.88	6.97	150701	10462	0.52%
2026-02-26	6.89	6.89	0.01	0.15%	6.84	6.91	106425	7320	0.37%
2026-02-25	6.85	6.88	0.05	0.73%	6.84	6.94	176833	12208	0.61%
2026-02-24	6.78	6.83	0.10	1.49%	6.77	6.87	188785	12899	0.66%
2026-02-13	6.85	6.73	-0.12	-1.75%	6.72	6.86	148570	10059	0.52%
2026-02-12	6.90	6.85	-0.04	-0.58%	6.82	6.92	121131	8319	0.42%
2026-02-11	6.82	6.89	0.07	1.03%	6.81	6.90	148690	10215	0.52%
2026-02-10	6.86	6.82	-0.03	-0.44%	6.82	6.86	96942	6626	0.34%
2026-02-09	6.83	6.85	0.05	0.74%	6.81	6.86	132450	9065	0.46%
2026-02-06	6.78	6.80	0.00	0.00%	6.75	6.87	115291	7860	0.40%
2026-02-05	6.84	6.80	-0.04	-0.58%	6.74	6.84	150922	10248	0.52%
2026-02-04	6.69	6.84	0.14	2.09%	6.68	6.85	205329	13929	0.71%
2026-02-03	6.76	6.70	-0.02	-0.30%	6.67	6.80	259602	17417	0.90%
2026-02-02	6.85	6.72	-0.17	-2.47%	6.72	6.92	240429	16360	0.84%
2026-01-30	6.91	6.89	-0.03	-0.43%	6.78	6.95	202267	13902	0.70%
2026-01-29	6.92	6.92	0.00	0.00%	6.84	6.96	238973	16502	0.83%
2026-01-28	6.82	6.92	0.12	1.76%	6.79	6.93	240265	16535	0.84%
2026-01-27	6.94	6.80	-0.14	-2.02%	6.76	6.95	209961	14307	0.73%
2026-01-26	6.87	6.94	0.07	1.02%	6.84	6.94	277305	19139	0.96%
2026-01-23	6.88	6.87	-0.01	-0.15%	6.83	6.89	162705	11151	0.57%
2026-01-22	6.81	6.88	0.09	1.33%	6.79	6.90	238540	16371	0.83%
2026-01-21	6.80	6.79	0.00	0.00%	6.75	6.82	114747	7780	0.40%
2026-01-20	6.80	6.79	0.04	0.59%	6.73	6.82	180485	12226	0.63%
2026-01-19	6.67	6.75	0.08	1.20%	6.64	6.75	138713	9315	0.48%
2026-01-16	6.71	6.67	-0.04	-0.60%	6.65	6.74	118411	7907	0.41%
2026-01-15	6.68	6.71	0.02	0.30%	6.66	6.72	138317	9265	0.48%
2026-01-14	6.71	6.69	-0.03	-0.45%	6.63	6.75	185009	12421	0.64%
2026-01-13	6.71	6.72	0.00	0.00%	6.69	6.74	173606	11651	0.60%
2026-01-12	6.69	6.72	0.08	1.20%	6.65	6.72	193991	12978	0.67%
2026-01-09	6.64	6.64	0.01	0.15%	6.61	6.65	118647	7861	0.41%
2026-01-08	6.62	6.63	0.01	0.15%	6.60	6.64	80637	5338	0.28%
2026-01-07	6.66	6.62	-0.04	-0.60%	6.61	6.68	76833	5099	0.27%
2026-01-06	6.62	6.66	0.04	0.60%	6.61	6.66	88677	5891	0.31%
2026-01-05	6.62	6.62	0.02	0.30%	6.60	6.63	82624	5463	0.29%
2025-12-31	6.60	6.60	0.01	0.15%	6.59	6.62	58581	3871	0.20%
2025-12-30	6.64	6.59	-0.06	-0.90%	6.58	6.65	90781	5990	0.32%
2025-12-29	6.65	6.65	0.00	0.00%	6.63	6.69	104933	6993	0.36%
2025-12-26	6.63	6.65	0.02	0.30%	6.61	6.65	86422	5736	0.30%
2025-12-25	6.61	6.63	0.02	0.30%	6.58	6.64	63574	4208	0.22%
2025-12-24	6.57	6.61	0.04	0.61%	6.56	6.62	63582	4192	0.22%
2025-12-23	6.56	6.57	0.00	0.00%	6.55	6.59	70465	4630	0.24%
2025-12-22	6.56	6.57	0.01	0.15%	6.55	6.58	63482	4171	0.22%
2025-12-19	6.54	6.56	0.02	0.31%	6.52	6.58	78573	5155	0.27%
2025-12-18	6.51	6.54	0.01	0.15%	6.50	6.55	70760	4623	0.25%
2025-12-17	6.50	6.53	0.03	0.46%	6.45	6.54	78162	5073	0.27%
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%