成都燃气 (603053) - 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	10.20	10.25	-0.04	-0.39%	10.05	10.36	92035	9373	1.04%
2026-03-19	10.09	10.29	0.29	2.90%	10.09	10.41	129208	13224	1.45%
2026-03-18	10.05	10.00	-0.08	-0.79%	9.91	10.12	55713	5558	0.63%
2026-03-17	10.08	10.08	-0.04	-0.40%	10.06	10.20	56368	5715	0.63%
2026-03-16	10.18	10.12	-0.08	-0.78%	10.08	10.29	51694	5251	0.58%
2026-03-13	10.34	10.20	-0.18	-1.73%	10.16	10.41	78486	8080	0.88%
2026-03-12	10.29	10.38	0.18	1.76%	10.15	10.42	92235	9530	1.04%
2026-03-11	10.19	10.20	-0.02	-0.20%	10.04	10.22	63346	6414	0.71%
2026-03-10	10.06	10.22	-0.01	-0.10%	10.03	10.28	105469	10696	1.19%
2026-03-09	10.65	10.23	-0.08	-0.78%	10.19	10.79	154792	16214	1.74%
2026-03-06	10.30	10.31	-0.05	-0.48%	10.11	10.34	94273	9664	1.06%
2026-03-05	10.53	10.36	-0.24	-2.26%	10.25	10.78	170382	17679	1.92%
2026-03-04	11.19	10.60	-0.73	-6.44%	10.36	11.22	293649	31266	3.30%
2026-03-03	10.47	11.33	1.03	10.00%	10.47	11.33	402945	44580	4.53%
2026-03-02	10.03	10.30	0.18	1.78%	10.03	10.37	75162	7705	0.85%
2026-02-27	10.01	10.12	0.11	1.10%	9.99	10.13	34615	3485	0.39%
2026-02-26	10.01	10.01	-0.01	-0.10%	9.93	10.08	24963	2494	0.28%
2026-02-25	9.99	10.02	-0.01	-0.10%	9.96	10.11	31871	3200	0.36%
2026-02-24	9.88	10.03	0.17	1.72%	9.87	10.04	23095	2308	0.26%
2026-02-13	9.93	9.86	-0.06	-0.60%	9.84	9.99	23448	2323	0.26%
2026-02-12	10.11	9.92	-0.19	-1.88%	9.92	10.14	32062	3203	0.36%
2026-02-11	10.10	10.11	0.01	0.10%	10.05	10.13	15172	1531	0.17%
2026-02-10	10.16	10.10	-0.05	-0.49%	10.05	10.16	19277	1949	0.22%
2026-02-09	10.13	10.15	0.03	0.30%	10.12	10.18	23687	2404	0.27%
2026-02-06	10.12	10.12	0.03	0.30%	10.05	10.18	20363	2064	0.23%
2026-02-05	10.13	10.09	-0.05	-0.49%	10.05	10.17	25818	2609	0.29%
2026-02-04	10.04	10.14	0.12	1.20%	10.03	10.20	36604	3704	0.41%
2026-02-03	10.09	10.02	-0.04	-0.40%	9.93	10.14	47860	4791	0.54%
2026-02-02	10.20	10.06	-0.24	-2.33%	10.05	10.29	38730	3937	0.44%
2026-01-30	10.25	10.30	0.00	0.00%	10.13	10.40	38842	3985	0.44%
2026-01-29	10.34	10.30	-0.06	-0.58%	10.24	10.42	49518	5098	0.56%
2026-01-28	10.24	10.36	0.12	1.17%	10.20	10.42	48616	5016	0.55%
2026-01-27	10.44	10.24	-0.20	-1.92%	10.19	10.49	56535	5821	0.64%
2026-01-26	10.32	10.44	0.09	0.87%	10.22	10.54	84932	8814	0.96%
2026-01-23	10.22	10.35	0.12	1.17%	10.10	10.70	121694	12583	1.37%
2026-01-22	10.09	10.23	0.16	1.59%	10.05	10.27	63102	6442	0.71%
2026-01-21	10.15	10.07	-0.02	-0.20%	10.05	10.21	36037	3643	0.41%
2026-01-20	10.09	10.09	0.05	0.50%	10.03	10.24	52784	5329	0.59%
2026-01-19	9.89	10.04	0.17	1.72%	9.87	10.04	51857	5175	0.58%
2026-01-16	9.95	9.87	-0.07	-0.70%	9.86	9.97	27633	2733	0.31%
2026-01-15	9.87	9.94	0.06	0.61%	9.84	9.94	21093	2088	0.24%
2026-01-14	9.92	9.88	-0.03	-0.30%	9.82	9.97	36659	3632	0.41%
2026-01-13	9.91	9.91	-0.01	-0.10%	9.83	9.97	35382	3512	0.40%
2026-01-12	9.85	9.92	0.05	0.51%	9.85	9.93	41998	4155	0.47%
2026-01-09	9.78	9.87	0.10	1.02%	9.78	9.90	37215	3670	0.42%
2026-01-08	9.73	9.77	0.03	0.31%	9.68	9.78	19901	1940	0.22%
2026-01-07	9.78	9.74	-0.04	-0.41%	9.71	9.79	21828	2125	0.25%
2026-01-06	9.73	9.78	0.05	0.51%	9.73	9.80	21401	2090	0.24%
2026-01-05	9.61	9.73	0.13	1.35%	9.61	9.73	24037	2328	0.27%
2025-12-31	9.58	9.60	0.02	0.21%	9.56	9.64	18284	1755	0.21%
2025-12-30	9.68	9.58	-0.10	-1.03%	9.55	9.69	32789	3150	0.37%
2025-12-29	9.81	9.68	-0.14	-1.43%	9.68	9.82	34420	3354	0.39%
2025-12-26	9.86	9.82	-0.10	-1.01%	9.82	9.93	27326	2695	0.31%
2025-12-25	9.90	9.92	0.11	1.12%	9.89	10.10	50125	4995	0.56%
2025-12-24	9.73	9.81	0.07	0.72%	9.73	9.81	17654	1726	0.20%
2025-12-23	9.86	9.74	-0.10	-1.02%	9.73	9.86	20890	2041	0.24%
2025-12-22	9.89	9.84	-0.02	-0.20%	9.82	9.89	18493	1820	0.21%
2025-12-19	9.78	9.86	0.07	0.72%	9.77	9.86	23795	2337	0.27%
2025-12-18	9.71	9.79	0.03	0.31%	9.71	9.83	16385	1605	0.18%
2025-12-17	9.67	9.76	0.02	0.21%	9.67	9.77	23349	2266	0.26%
2025-12-16	9.83	9.74	-0.05	-0.51%	9.67	9.83	23371	2272	0.26%
2025-12-15	9.81	9.79	0.02	0.20%	9.73	9.84	17439	1711	0.20%
2025-12-12	9.72	9.77	0.08	0.83%	9.67	9.82	28747	2811	0.32%