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
2025-08-01	11.15	11.36	0.17	1.52%	11.15	11.38	33810	3826	1.20%
2025-07-31	11.25	11.19	-0.11	-0.97%	11.13	11.38	36486	4098	1.29%
2025-07-30	11.19	11.30	0.11	0.98%	11.12	11.31	33178	3729	1.17%
2025-07-29	11.21	11.19	-0.02	-0.18%	11.07	11.26	18147	2021	0.64%
2025-07-28	11.24	11.21	-0.03	-0.27%	11.18	11.27	20273	2275	0.72%
2025-07-25	11.23	11.24	0.01	0.09%	11.15	11.27	23664	2658	0.84%
2025-07-24	11.18	11.23	0.03	0.27%	11.16	11.25	24404	2735	0.86%
2025-07-23	11.30	11.20	-0.09	-0.80%	11.17	11.35	25075	2818	0.89%
2025-07-22	11.26	11.29	0.04	0.36%	11.16	11.30	24534	2756	0.87%
2025-07-21	11.08	11.25	0.26	2.37%	11.01	11.26	40608	4544	1.44%
2025-07-18	11.05	10.99	-0.06	-0.54%	10.90	11.05	29309	3212	1.04%
2025-07-17	11.07	11.05	0.01	0.09%	10.98	11.11	22256	2456	0.79%
2025-07-16	10.92	11.04	0.12	1.10%	10.88	11.22	34728	3834	1.23%
2025-07-15	11.23	10.92	-0.31	-2.76%	10.87	11.27	44049	4831	1.56%
2025-07-14	11.12	11.23	0.07	0.63%	11.10	11.29	29839	3351	1.05%
2025-07-11	11.28	11.16	-0.07	-0.62%	11.13	11.28	30673	3430	1.08%
2025-07-10	11.25	11.23	-0.07	-0.62%	11.16	11.37	46750	5249	1.65%
2025-07-09	10.93	11.30	0.33	3.01%	10.92	11.41	87335	9746	3.09%
2025-07-08	10.96	10.97	0.01	0.09%	10.89	11.04	35785	3916	1.27%
2025-07-07	10.88	10.96	0.08	0.74%	10.68	10.96	35603	3869	1.26%
2025-07-04	10.81	10.88	0.08	0.74%	10.77	11.07	49210	5383	1.74%
2025-07-03	10.78	10.80	0.00	0.00%	10.74	10.81	23242	2503	0.82%
2025-07-02	10.68	10.80	0.13	1.22%	10.67	10.82	49107	5276	1.74%
2025-07-01	10.63	10.67	0.04	0.38%	10.61	10.69	30046	3200	1.06%
2025-06-30	10.61	10.63	0.03	0.28%	10.55	10.67	31716	3362	1.12%
2025-06-27	10.66	10.60	-0.15	-1.40%	10.60	10.70	46026	4894	1.63%
2025-06-26	10.73	10.75	0.01	0.09%	10.58	10.85	71745	7669	2.54%
2025-06-25	10.78	10.74	-0.13	-1.20%	10.68	10.88	69420	7462	2.45%
2025-06-24	11.01	10.87	-0.73	-6.29%	10.67	11.20	135479	14705	4.79%
2025-06-23	12.02	11.60	-0.22	-1.86%	11.41	12.12	153926	17967	5.44%
2025-06-20	11.15	11.82	0.47	4.14%	10.90	11.82	193837	22083	6.85%
2025-06-19	10.72	11.35	0.56	5.19%	10.52	11.55	171729	19038	6.07%
2025-06-18	11.00	10.79	-0.16	-1.46%	10.69	11.13	54414	5892	1.92%
2025-06-17	10.66	10.95	0.12	1.11%	10.56	11.10	90417	9786	3.20%
2025-06-16	10.90	10.83	0.18	1.69%	10.72	11.09	98959	10782	3.50%
2025-06-13	10.63	10.65	0.00	0.00%	10.50	10.93	63185	6786	2.23%
2025-06-12	10.72	10.65	0.01	0.09%	10.54	10.72	28030	2978	0.99%
2025-06-11	10.83	10.88	0.00	0.00%	10.80	10.93	24790	2697	0.88%
2025-06-10	11.03	10.88	-0.13	-1.18%	10.75	11.03	29686	3230	1.05%
2025-06-09	11.00	11.01	0.01	0.09%	10.95	11.05	26546	2917	0.94%
2025-06-06	10.97	11.00	0.03	0.27%	10.90	11.02	27709	3039	0.98%
2025-06-05	10.98	10.97	-0.01	-0.09%	10.91	11.07	28590	3141	1.01%
2025-06-04	10.93	10.98	0.11	1.01%	10.80	10.98	30966	3373	1.09%
2025-06-03	10.71	10.87	0.06	0.56%	10.70	10.91	34474	3730	1.22%
2025-05-30	11.00	10.81	-0.19	-1.73%	10.80	11.05	33187	3612	1.17%
2025-05-29	10.89	11.00	0.07	0.64%	10.85	11.01	43963	4810	1.55%
2025-05-28	10.86	10.93	0.07	0.64%	10.84	11.07	67731	7427	2.39%
2025-05-27	10.76	10.86	0.11	1.02%	10.67	10.87	48515	5236	1.72%
2025-05-26	10.64	10.75	0.18	1.70%	10.57	10.76	46540	4984	1.65%
2025-05-23	10.66	10.57	-0.11	-1.03%	10.53	10.79	56719	6062	2.01%
2025-05-22	10.70	10.68	-0.10	-0.93%	10.66	10.85	64469	6921	2.28%
2025-05-21	11.00	10.78	-0.40	-3.58%	10.76	11.15	125303	13650	4.43%
2025-05-20	11.20	11.18	-0.67	-5.65%	10.91	11.40	222501	24735	7.87%
2025-05-19	13.76	11.85	-0.66	-5.28%	11.57	13.76	303029	37858	10.71%
2025-05-16	12.51	12.51	1.14	10.03%	12.51	12.51	37377	4675	1.32%
2025-05-15	10.34	11.37	1.03	9.96%	10.32	11.37	86423	9749	3.06%
2025-05-14	10.42	10.34	0.01	0.10%	10.18	10.42	21595	2220	0.76%
2025-05-13	10.35	10.33	0.02	0.19%	10.29	10.39	20549	2126	0.73%
2025-05-12	10.28	10.31	0.06	0.59%	10.14	10.35	22613	2318	0.80%
2025-05-09	10.33	10.25	-0.09	-0.87%	10.25	10.43	20465	2114	0.72%
2025-05-08	10.15	10.34	0.17	1.67%	10.07	10.39	34460	3552	1.22%
2025-05-07	9.88	10.17	0.29	2.94%	9.88	10.20	41891	4210	1.48%
2025-05-06	9.73	9.88	0.22	2.28%	9.66	9.88	39530	3857	1.40%
2025-04-30	9.59	9.66	0.05	0.52%	9.58	9.83	28000	2708	0.99%
2025-04-29	9.80	9.61	0.13	1.37%	9.51	9.80	41420	3980	1.46%
2025-04-28	9.57	9.48	-0.11	-1.15%	9.39	9.64	22238	2112	0.79%
2025-04-25	9.61	9.59	0.05	0.52%	9.46	9.63	17890	1709	0.63%
2025-04-24	9.55	9.54	0.08	0.85%	9.42	9.65	24742	2360	0.87%