洪通燃气 (605169) - 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	12.20	11.85	-0.26	-2.15%	11.78	12.20	35991	4280	1.27%
2026-05-06	12.14	12.11	-0.03	-0.25%	11.88	12.18	33174	3990	1.17%
2026-04-30	12.24	12.14	-0.15	-1.22%	12.12	12.43	36701	4484	1.30%
2026-04-29	12.26	12.29	-0.37	-2.92%	12.26	12.60	47390	5865	1.68%
2026-04-28	12.60	12.66	-0.22	-1.71%	12.22	12.70	67297	8386	2.38%
2026-04-27	12.55	12.88	0.26	2.06%	12.32	12.95	42908	5499	1.52%
2026-04-24	12.66	12.62	0.02	0.16%	12.45	12.79	36189	4558	1.28%
2026-04-23	12.35	12.60	0.22	1.78%	12.32	12.63	38859	4870	1.37%
2026-04-22	12.60	12.38	-0.22	-1.75%	12.33	12.72	43240	5376	1.53%
2026-04-21	12.32	12.60	0.28	2.27%	12.23	12.64	42385	5296	1.50%
2026-04-20	12.23	12.32	0.16	1.32%	12.12	12.38	22883	2808	0.81%
2026-04-17	12.18	12.16	-0.09	-0.73%	12.11	12.30	19082	2325	0.67%
2026-04-16	12.04	12.25	0.16	1.32%	11.99	12.27	26757	3253	0.95%
2026-04-15	12.05	12.09	0.00	0.00%	11.97	12.10	20731	2498	0.73%
2026-04-14	12.15	12.09	-0.10	-0.82%	11.96	12.17	26699	3217	0.94%
2026-04-13	12.33	12.19	0.18	1.50%	11.93	12.36	34573	4185	1.22%
2026-04-10	11.84	12.01	0.17	1.44%	11.80	12.03	28062	3355	0.99%
2026-04-09	11.97	11.84	-0.13	-1.09%	11.82	12.07	30475	3628	1.08%
2026-04-08	11.86	11.97	0.06	0.50%	11.79	11.99	42714	5083	1.51%
2026-04-07	11.45	11.91	0.46	4.02%	11.41	12.02	50582	5956	1.79%
2026-04-03	12.19	11.45	-0.72	-5.92%	11.42	12.20	51822	6032	1.83%
2026-04-02	12.27	12.17	-0.10	-0.81%	12.03	12.35	40172	4904	1.42%
2026-04-01	12.20	12.27	0.09	0.74%	11.97	12.27	43883	5334	1.55%
2026-03-31	13.00	12.18	-0.85	-6.52%	12.16	13.05	90760	11401	3.21%
2026-03-30	13.65	13.03	-0.58	-4.26%	12.86	13.74	86321	11316	3.05%
2026-03-27	13.45	13.61	0.02	0.15%	13.34	13.76	80165	10872	2.83%
2026-03-26	13.63	13.59	-0.17	-1.24%	13.34	14.10	99167	13485	3.51%
2026-03-25	13.50	13.76	-0.14	-1.01%	13.20	13.92	104194	14171	3.68%
2026-03-24	13.60	13.90	0.11	0.80%	13.34	13.94	114526	15696	4.05%
2026-03-23	14.23	13.79	-0.52	-3.63%	13.63	14.25	128947	17912	4.56%
2026-03-20	13.98	14.31	0.12	0.85%	13.65	14.68	212140	29749	7.50%
2026-03-19	13.23	14.19	1.29	10.00%	13.19	14.19	175396	24258	6.20%
2026-03-18	13.06	12.90	-0.13	-1.00%	12.75	13.09	28996	3724	1.03%
2026-03-17	13.13	13.03	-0.19	-1.44%	13.02	13.27	23963	3146	0.85%
2026-03-16	13.24	13.22	-0.05	-0.38%	13.09	13.40	25870	3418	0.91%
2026-03-13	13.60	13.27	-0.35	-2.57%	13.22	13.75	44509	5976	1.57%
2026-03-12	13.72	13.62	0.13	0.96%	13.49	13.75	48441	6607	1.71%
2026-03-11	13.70	13.49	-0.24	-1.75%	13.44	13.73	54180	7316	1.92%
2026-03-10	13.44	13.73	-0.22	-1.58%	13.44	13.92	66894	9165	2.36%
2026-03-09	14.60	13.95	0.04	0.29%	13.93	14.90	107744	15410	3.81%
2026-03-06	13.97	13.91	-0.27	-1.90%	13.62	14.00	82153	11349	2.90%
2026-03-05	14.14	14.18	-0.47	-3.21%	13.86	14.37	118339	16684	4.18%
2026-03-04	16.00	14.65	-0.72	-4.68%	14.05	16.00	224132	32879	7.92%
2026-03-03	14.53	15.37	1.40	10.02%	14.50	15.37	107014	16177	3.78%
2026-03-02	13.96	13.97	0.36	2.65%	13.71	14.07	75153	10452	2.66%
2026-02-27	13.40	13.61	0.16	1.19%	13.39	13.63	21170	2870	0.75%
2026-02-26	13.45	13.45	0.00	0.00%	13.37	13.54	17870	2400	0.63%
2026-02-25	13.50	13.45	-0.06	-0.44%	13.41	13.56	21250	2866	0.75%
2026-02-24	13.18	13.51	0.44	3.37%	13.18	13.52	31307	4208	1.11%
2026-02-13	13.21	13.07	-0.16	-1.21%	13.06	13.35	13857	1826	0.49%
2026-02-12	13.31	13.23	-0.09	-0.68%	13.16	13.38	15190	2015	0.54%
2026-02-11	13.33	13.32	-0.01	-0.08%	13.25	13.38	15638	2081	0.55%
2026-02-10	13.30	13.33	0.03	0.23%	13.20	13.46	22072	2941	0.78%
2026-02-09	13.50	13.30	-0.08	-0.60%	13.28	13.50	25141	3355	0.89%
2026-02-06	13.36	13.38	0.11	0.83%	13.21	13.51	22498	3011	0.80%
2026-02-05	13.51	13.27	-0.23	-1.70%	13.26	13.51	21425	2858	0.76%
2026-02-04	13.28	13.50	0.26	1.96%	13.20	13.54	27979	3751	0.99%
2026-02-03	13.28	13.24	0.03	0.23%	13.19	13.40	21862	2898	0.77%
2026-02-02	13.63	13.21	-0.57	-4.14%	13.20	13.82	39330	5268	1.39%
2026-01-30	14.00	13.78	-0.11	-0.79%	13.63	14.08	36781	5085	1.30%
2026-01-29	13.85	13.89	0.01	0.07%	13.78	14.07	39213	5458	1.39%
2026-01-28	13.83	13.88	0.00	0.00%	13.64	14.05	35847	4955	1.27%
2026-01-27	14.09	13.88	-0.30	-2.12%	13.68	14.10	44720	6190	1.58%