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
2025-08-01	6.46	6.46	0.01	0.16%	6.45	6.50	91197	5906	0.32%
2025-07-31	6.56	6.45	-0.10	-1.53%	6.44	6.56	141841	9195	0.49%
2025-07-30	6.53	6.55	0.01	0.15%	6.53	6.60	128242	8429	0.45%
2025-07-29	6.57	6.54	-0.02	-0.30%	6.51	6.58	82800	5410	0.29%
2025-07-28	6.57	6.56	-0.01	-0.15%	6.53	6.58	94998	6227	0.33%
2025-07-25	6.60	6.57	-0.03	-0.45%	6.56	6.62	112421	7413	0.39%
2025-07-24	6.52	6.60	0.07	1.07%	6.49	6.60	121673	7968	0.42%
2025-07-23	6.56	6.53	-0.02	-0.31%	6.53	6.59	142868	9364	0.50%
2025-07-22	6.48	6.55	0.07	1.08%	6.45	6.56	145119	9447	0.50%
2025-07-21	6.44	6.48	0.04	0.62%	6.43	6.50	116081	7518	0.40%
2025-07-18	6.43	6.44	0.01	0.16%	6.41	6.46	70975	4563	0.25%
2025-07-17	6.45	6.43	-0.01	-0.16%	6.41	6.46	69825	4487	0.24%
2025-07-16	6.43	6.44	0.02	0.31%	6.41	6.45	71595	4608	0.25%
2025-07-15	6.48	6.42	-0.06	-0.93%	6.40	6.48	110647	7116	0.38%
2025-07-14	6.46	6.48	0.04	0.62%	6.44	6.50	105838	6858	0.37%
2025-07-11	6.46	6.44	-0.02	-0.31%	6.44	6.48	121373	7842	0.42%
2025-07-10	6.41	6.46	0.05	0.78%	6.40	6.46	93304	6011	0.32%
2025-07-09	6.43	6.41	-0.02	-0.31%	6.40	6.46	95935	6173	0.33%
2025-07-08	6.41	6.43	0.02	0.31%	6.38	6.43	105070	6733	0.37%
2025-07-07	6.38	6.41	0.03	0.47%	6.36	6.42	107715	6884	0.37%
2025-07-04	6.38	6.38	0.00	0.00%	6.37	6.41	90012	5748	0.31%
2025-07-03	6.38	6.38	0.00	0.00%	6.36	6.39	63541	4051	0.22%
2025-07-02	6.36	6.38	0.02	0.31%	6.35	6.39	67686	4312	0.24%
2025-07-01	6.36	6.36	0.00	0.00%	6.34	6.37	68204	4336	0.24%
2025-06-30	6.40	6.36	-0.02	-0.31%	6.34	6.40	105812	6728	0.37%
2025-06-27	6.42	6.38	-0.04	-0.62%	6.37	6.44	103892	6656	0.36%
2025-06-26	6.40	6.42	0.02	0.31%	6.38	6.43	92728	5941	0.32%
2025-06-25	6.36	6.40	0.02	0.31%	6.35	6.41	112745	7193	0.39%
2025-06-24	6.36	6.38	0.02	0.31%	6.30	6.38	143661	9099	0.50%
2025-06-23	6.38	6.36	0.01	0.16%	6.33	6.39	97767	6223	0.34%
2025-06-20	6.38	6.35	-0.03	-0.47%	6.34	6.40	103275	6570	0.36%
2025-06-19	6.35	6.38	0.07	1.11%	6.28	6.40	162339	10301	0.56%
2025-06-18	6.50	6.47	-0.03	-0.46%	6.45	6.53	84535	5481	0.29%
2025-06-17	6.48	6.50	0.01	0.15%	6.44	6.52	112401	7283	0.39%
2025-06-16	6.58	6.49	-0.02	-0.31%	6.48	6.61	135702	8849	0.47%
2025-06-13	6.47	6.51	0.04	0.62%	6.45	6.54	190235	12401	0.66%
2025-06-12	6.47	6.47	0.01	0.15%	6.44	6.47	66764	4313	0.23%
2025-06-11	6.45	6.46	0.03	0.47%	6.42	6.47	98807	6380	0.34%
2025-06-10	6.46	6.43	-0.02	-0.31%	6.40	6.47	105574	6789	0.37%
2025-06-09	6.47	6.45	-0.01	-0.15%	6.44	6.49	72024	4648	0.25%
2025-06-06	6.44	6.46	0.03	0.47%	6.42	6.50	127870	8261	0.44%
2025-06-05	6.44	6.43	0.00	0.00%	6.41	6.44	63987	4112	0.22%
2025-06-04	6.41	6.43	0.02	0.31%	6.40	6.43	51125	3282	0.18%
2025-06-03	6.42	6.41	-0.01	-0.16%	6.39	6.42	85652	5483	0.30%
2025-05-30	6.44	6.42	-0.03	-0.47%	6.41	6.45	66197	4253	0.23%
2025-05-29	6.43	6.45	0.02	0.31%	6.41	6.45	66735	4295	0.23%
2025-05-28	6.42	6.43	0.02	0.31%	6.40	6.44	58184	3735	0.20%
2025-05-27	6.40	6.41	0.01	0.16%	6.39	6.42	56349	3609	0.20%
2025-05-26	6.42	6.40	-0.02	-0.31%	6.39	6.44	65627	4205	0.23%
2025-05-23	6.47	6.42	-0.06	-0.93%	6.41	6.50	108231	6988	0.38%
2025-05-22	6.51	6.48	-0.03	-0.46%	6.46	6.51	70499	4569	0.25%
2025-05-21	6.53	6.51	0.00	0.00%	6.51	6.54	85651	5587	0.30%
2025-05-20	6.52	6.51	-0.02	-0.31%	6.50	6.53	55715	3627	0.19%
2025-05-19	6.47	6.53	0.07	1.08%	6.45	6.53	96059	6240	0.33%
2025-05-16	6.52	6.46	-0.07	-1.07%	6.45	6.55	111151	7210	0.39%
2025-05-15	6.50	6.53	0.02	0.31%	6.49	6.55	122392	7993	0.43%
2025-05-14	6.51	6.51	0.00	0.00%	6.45	6.52	97350	6314	0.34%
2025-05-13	6.49	6.51	0.04	0.62%	6.46	6.51	117893	7650	0.41%
2025-05-12	6.46	6.47	0.03	0.47%	6.44	6.47	87408	5641	0.30%
2025-05-09	6.45	6.44	0.00	0.00%	6.43	6.48	98662	6368	0.34%
2025-05-08	6.44	6.44	-0.01	-0.16%	6.41	6.46	83682	5389	0.29%
2025-05-07	6.46	6.45	0.01	0.16%	6.43	6.48	109530	7064	0.38%
2025-05-06	6.41	6.44	0.06	0.94%	6.38	6.45	122747	7887	0.43%
2025-04-30	6.38	6.38	0.01	0.16%	6.36	6.40	85013	5427	0.30%
2025-04-29	6.44	6.37	-0.06	-0.93%	6.35	6.44	146075	9327	0.51%
2025-04-28	6.49	6.43	-0.06	-0.92%	6.43	6.50	81281	5242	0.28%
2025-04-25	6.45	6.49	0.06	0.93%	6.44	6.50	113762	7358	0.40%
2025-04-24	6.40	6.43	0.04	0.63%	6.39	6.46	123199	7926	0.43%