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
2026-08-21	6.34	6.28	-0.05	-0.79%	6.25	6.36	133697	8410	0.46%
2026-08-20	6.32	6.33	-0.02	-0.31%	6.27	6.39	155247	9816	0.54%
2026-08-19	6.27	6.35	0.07	1.11%	6.25	6.35	209116	13224	0.73%
2026-08-18	6.25	6.28	0.05	0.80%	6.21	6.33	167118	10489	0.58%
2026-08-17	6.25	6.23	0.02	0.32%	6.18	6.29	148871	9282	0.52%
2026-08-14	6.23	6.21	-0.02	-0.32%	6.17	6.25	144259	8960	0.50%
2026-08-13	6.28	6.23	-0.05	-0.80%	6.22	6.30	186199	11630	0.65%
2026-08-12	6.31	6.28	-0.04	-0.63%	6.27	6.37	183995	11615	0.64%
2026-08-11	6.41	6.32	-0.08	-1.25%	6.32	6.46	166646	10625	0.58%
2026-08-10	6.31	6.40	0.06	0.95%	6.30	6.46	214084	13712	0.74%
2026-08-07	6.44	6.34	-0.07	-1.09%	6.31	6.47	199047	12680	0.69%
2026-08-06	6.44	6.41	-0.04	-0.62%	6.35	6.46	200358	12835	0.70%
2026-08-05	6.49	6.45	-0.04	-0.62%	6.40	6.49	216226	13917	0.75%
2026-08-04	6.64	6.49	-0.15	-2.26%	6.48	6.66	233508	15255	0.81%
2026-08-03	6.55	6.64	0.09	1.37%	6.53	6.65	276132	18248	0.96%
2026-07-31	6.51	6.55	0.01	0.15%	6.45	6.56	231012	15027	0.80%
2026-07-30	6.50	6.54	0.06	0.93%	6.43	6.55	245757	15979	0.85%
2026-07-29	6.39	6.48	0.14	2.21%	6.35	6.52	287360	18592	1.00%
2026-07-28	6.42	6.34	-0.11	-1.71%	6.31	6.43	262234	16624	0.91%
2026-07-27	6.32	6.45	0.02	0.31%	6.32	6.47	291872	18757	1.01%
2026-07-24	6.51	6.43	-0.07	-1.08%	6.41	6.59	262154	17065	0.91%
2026-07-23	6.38	6.50	0.09	1.40%	6.38	6.53	289687	18786	1.01%
2026-07-22	6.36	6.41	0.03	0.47%	6.27	6.43	306744	19470	1.07%
2026-07-21	6.33	6.38	0.01	0.16%	6.31	6.53	426448	27496	1.48%
2026-07-20	6.20	6.37	0.16	2.58%	6.19	6.38	367961	23269	1.28%
2026-07-17	6.19	6.21	0.02	0.32%	6.17	6.31	297236	18606	1.03%
2026-07-16	6.23	6.19	-0.03	-0.48%	6.13	6.25	201123	12413	0.70%
2026-07-15	6.12	6.22	0.09	1.47%	6.09	6.25	298595	18489	1.04%
2026-07-14	6.04	6.13	0.07	1.16%	5.92	6.16	304025	18536	1.06%
2026-07-13	5.98	6.06	0.20	3.41%	5.96	6.11	399240	24117	1.39%
2026-07-10	5.87	5.86	-0.03	-0.51%	5.77	5.89	169089	9853	0.59%
2026-07-09	5.95	5.89	-0.03	-0.51%	5.84	5.95	129279	7621	0.45%
2026-07-08	5.88	5.92	0.05	0.85%	5.84	6.00	139642	8288	0.49%
2026-07-07	5.99	5.87	-0.13	-2.17%	5.86	5.99	135454	7992	0.47%
2026-07-06	5.87	6.00	0.10	1.69%	5.82	6.03	172736	10306	0.60%
2026-07-03	5.81	5.90	0.08	1.37%	5.80	5.91	157946	9284	0.55%
2026-07-02	5.81	5.82	0.05	0.87%	5.75	5.87	194206	11281	0.68%
2026-07-01	5.63	5.77	0.11	1.94%	5.61	5.83	209686	12117	0.73%
2026-06-30	5.70	5.66	0.00	0.00%	5.59	5.86	206940	11788	0.72%
2026-06-29	5.65	5.66	0.03	0.53%	5.49	5.70	184515	10354	0.64%
2026-06-26	5.71	5.63	-0.09	-1.57%	5.58	5.74	203483	11480	0.71%
2026-06-25	5.77	5.72	-0.09	-1.55%	5.68	5.80	187641	10757	0.65%
2026-06-24	5.94	5.81	-0.13	-2.19%	5.80	5.94	148337	8664	0.52%
2026-06-23	5.89	5.94	0.04	0.68%	5.88	6.02	166771	9934	0.58%
2026-06-22	5.97	5.90	-0.06	-1.01%	5.79	5.97	185386	10846	0.64%
2026-06-18	6.08	5.96	-0.08	-1.32%	5.94	6.09	168888	10138	0.59%
2026-06-17	6.22	6.20	-0.02	-0.32%	6.14	6.22	114940	7097	0.40%
2026-06-16	6.30	6.22	-0.09	-1.43%	6.20	6.31	179690	11216	0.62%
2026-06-15	6.25	6.31	0.04	0.64%	6.22	6.33	194447	12228	0.68%
2026-06-12	6.14	6.27	0.07	1.13%	6.11	6.28	220583	13705	0.77%
2026-06-11	6.15	6.20	0.06	0.98%	6.11	6.21	162727	10036	0.57%
2026-06-10	6.17	6.14	-0.06	-0.97%	6.10	6.19	175874	10782	0.61%
2026-06-09	6.25	6.20	-0.07	-1.12%	6.17	6.28	182894	11342	0.64%
2026-06-08	6.35	6.27	-0.16	-2.49%	6.21	6.38	298376	18768	1.04%
2026-06-05	6.51	6.43	-0.07	-1.08%	6.40	6.56	245394	15861	0.85%
2026-06-04	6.56	6.50	-0.10	-1.52%	6.46	6.60	172625	11243	0.60%
2026-06-03	6.66	6.60	-0.03	-0.45%	6.49	6.67	230996	15142	0.80%
2026-06-02	6.71	6.63	-0.10	-1.49%	6.61	6.74	269938	18006	0.94%
2026-06-01	6.54	6.73	0.25	3.86%	6.48	6.75	496174	33031	1.72%
2026-05-29	6.41	6.48	0.07	1.09%	6.40	6.54	223356	14495	0.78%
2026-05-28	6.43	6.41	-0.03	-0.47%	6.38	6.51	180591	11622	0.63%
2026-05-27	6.45	6.44	-0.05	-0.77%	6.40	6.53	181640	11704	0.63%
2026-05-26	6.43	6.49	0.03	0.46%	6.39	6.50	195671	12623	0.68%
2026-05-25	6.55	6.46	-0.09	-1.37%	6.41	6.57	291630	18828	1.01%
2026-05-22	6.54	6.55	0.04	0.61%	6.44	6.56	199640	12995	0.69%
2026-05-21	6.69	6.51	-0.20	-2.98%	6.50	6.70	320651	21176	1.11%
2026-05-20	6.68	6.71	0.01	0.15%	6.66	6.78	312380	20997	1.09%
2026-05-19	6.60	6.70	0.10	1.52%	6.57	6.72	352969	23524	1.23%
2026-05-18	6.51	6.60	0.07	1.07%	6.44	6.62	324988	21226	1.13%
2026-05-15	6.62	6.53	-0.08	-1.21%	6.47	6.63	439267	28611	1.53%
2026-05-14	6.67	6.61	0.00	0.00%	6.61	6.76	542352	36231	1.89%
2026-05-13	6.66	6.61	-0.05	-0.75%	6.56	6.70	457678	30239	1.59%