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
2026-05-07	9.68	9.63	-0.05	-0.52%	9.60	9.70	26004	2506	0.29%
2026-05-06	9.68	9.68	-0.01	-0.10%	9.62	9.75	28730	2782	0.32%
2026-04-30	9.69	9.69	-0.03	-0.31%	9.63	9.75	24677	2391	0.28%
2026-04-29	9.78	9.72	-0.07	-0.72%	9.68	9.78	27562	2679	0.31%
2026-04-28	9.63	9.79	0.08	0.82%	9.63	9.79	35539	3461	0.40%
2026-04-27	9.66	9.71	0.06	0.62%	9.60	9.72	28045	2715	0.32%
2026-04-24	9.67	9.65	-0.02	-0.21%	9.57	9.67	23374	2248	0.26%
2026-04-23	9.55	9.67	0.10	1.04%	9.50	9.67	37537	3604	0.42%
2026-04-22	9.51	9.57	0.03	0.31%	9.46	9.58	19682	1877	0.22%
2026-04-21	9.50	9.54	0.04	0.42%	9.43	9.56	23114	2193	0.26%
2026-04-20	9.58	9.50	-0.07	-0.73%	9.48	9.61	40712	3871	0.46%
2026-04-17	9.62	9.57	-0.09	-0.93%	9.55	9.64	28422	2723	0.32%
2026-04-16	9.66	9.66	0.02	0.21%	9.57	9.66	23019	2211	0.26%
2026-04-15	9.68	9.64	-0.06	-0.62%	9.60	9.70	23460	2261	0.26%
2026-04-14	9.81	9.70	-0.10	-1.02%	9.65	9.85	33740	3273	0.38%
2026-04-13	9.86	9.80	-0.05	-0.51%	9.74	9.88	32854	3215	0.37%
2026-04-10	9.81	9.85	0.05	0.51%	9.79	9.88	23574	2319	0.27%
2026-04-09	9.89	9.80	-0.13	-1.31%	9.77	9.99	31876	3137	0.36%
2026-04-08	9.89	9.93	0.08	0.81%	9.70	9.94	43172	4261	0.49%
2026-04-07	9.74	9.85	0.09	0.92%	9.61	9.88	34951	3410	0.39%
2026-04-03	10.16	9.76	-0.45	-4.41%	9.75	10.20	79005	7776	0.89%
2026-04-02	10.16	10.21	0.06	0.59%	10.11	10.28	51151	5218	0.58%
2026-04-01	10.05	10.15	0.10	1.00%	10.02	10.17	47342	4779	0.53%
2026-03-31	10.25	10.05	-0.19	-1.86%	10.04	10.37	57447	5852	0.65%
2026-03-30	10.36	10.24	-0.08	-0.78%	10.19	10.45	68131	6992	0.77%
2026-03-27	10.15	10.32	0.10	0.98%	10.14	10.33	61744	6330	0.69%
2026-03-26	10.13	10.22	0.02	0.20%	10.12	10.32	64027	6548	0.72%
2026-03-25	9.96	10.20	0.14	1.39%	9.92	10.27	83482	8461	0.94%
2026-03-24	9.99	10.06	0.24	2.44%	9.70	10.07	78231	7777	0.88%
2026-03-23	10.25	9.82	-0.43	-4.20%	9.75	10.29	116055	11604	1.31%
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%