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
2025-10-31	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%
2025-09-05	6.52	6.55	0.02	0.31%	6.50	6.55	113238	7384	0.39%
2025-09-04	6.51	6.53	0.02	0.31%	6.48	6.53	120042	7808	0.42%
2025-09-03	6.59	6.51	-0.07	-1.06%	6.50	6.60	131669	8597	0.46%
2025-09-02	6.62	6.58	-0.03	-0.45%	6.56	6.62	138332	9105	0.48%
2025-09-01	6.65	6.61	-0.04	-0.60%	6.56	6.66	140759	9288	0.49%
2025-08-29	6.64	6.65	-0.01	-0.15%	6.63	6.69	164189	10943	0.57%
2025-08-28	6.64	6.66	0.03	0.45%	6.56	6.67	186928	12383	0.65%
2025-08-27	6.74	6.63	-0.11	-1.63%	6.63	6.75	202820	13576	0.71%
2025-08-26	6.74	6.74	0.00	0.00%	6.73	6.77	163686	11045	0.57%
2025-08-25	6.73	6.74	0.02	0.30%	6.70	6.75	222582	14983	0.77%
2025-08-22	6.74	6.72	-0.02	-0.30%	6.67	6.76	201268	13485	0.70%
2025-08-21	6.72	6.74	0.02	0.30%	6.70	6.76	286139	19250	0.99%
2025-08-20	6.72	6.72	-0.04	-0.59%	6.66	6.73	299661	20055	1.04%
2025-08-19	6.92	6.76	-0.20	-2.87%	6.73	6.96	590292	40163	2.05%
2025-08-18	7.29	6.96	-0.20	-2.79%	6.90	7.49	963784	68298	3.35%
2025-08-15	6.76	7.16	0.34	4.99%	6.76	7.47	1078917	76905	3.75%
2025-08-14	6.73	6.82	0.10	1.49%	6.59	7.04	564231	38572	1.96%
2025-08-13	6.62	6.72	0.10	1.51%	6.57	6.75	226850	15121	0.79%
2025-08-12	6.60	6.62	0.03	0.46%	6.56	6.62	108821	7184	0.38%
2025-08-11	6.64	6.59	-0.03	-0.45%	6.56	6.65	137582	9062	0.48%
2025-08-08	6.54	6.62	0.07	1.07%	6.54	6.63	162201	10699	0.56%
2025-08-07	6.51	6.55	0.03	0.46%	6.48	6.55	101026	6590	0.35%
2025-08-06	6.50	6.52	0.02	0.31%	6.48	6.52	72875	4737	0.25%
2025-08-05	6.45	6.50	0.04	0.62%	6.45	6.50	71412	4629	0.25%
2025-08-04	6.45	6.46	0.00	0.00%	6.43	6.47	91876	5921	0.32%
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%