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
2026-03-20	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%
2026-01-26	14.33	14.18	-0.02	-0.14%	14.06	14.35	34659	4914	1.23%
2026-01-23	14.37	14.20	-0.28	-1.93%	14.17	14.37	67798	9636	2.40%
2026-01-22	14.12	14.48	0.44	3.13%	14.01	14.49	95779	13757	3.39%
2026-01-21	14.33	14.04	-0.15	-1.06%	13.95	14.33	47087	6627	1.66%
2026-01-20	14.34	14.19	-0.02	-0.14%	14.08	14.47	44809	6364	1.58%
2026-01-19	14.43	14.21	0.22	1.57%	14.10	14.50	53532	7633	1.89%
2026-01-16	14.18	13.99	-0.26	-1.82%	13.89	14.35	66138	9302	2.34%
2026-01-15	13.90	14.25	0.13	0.92%	13.90	14.70	96687	13843	3.42%
2026-01-14	13.68	14.12	0.41	2.99%	13.67	14.68	120602	17047	4.26%
2026-01-13	13.70	13.71	0.03	0.22%	13.54	13.83	41903	5746	1.48%
2026-01-12	13.66	13.68	0.02	0.15%	13.54	13.69	33565	4575	1.19%
2026-01-09	13.60	13.66	0.03	0.22%	13.55	13.71	34376	4683	1.22%
2026-01-08	13.44	13.63	0.23	1.72%	13.36	13.65	37334	5068	1.32%
2026-01-07	13.38	13.40	-0.03	-0.22%	13.30	13.52	26563	3557	0.94%
2026-01-06	13.56	13.43	0.02	0.15%	13.38	13.56	32920	4428	1.16%
2026-01-05	13.27	13.41	0.23	1.75%	13.19	13.42	32482	4338	1.15%
2025-12-31	13.25	13.18	-0.10	-0.75%	13.16	13.31	20785	2745	0.73%
2025-12-30	13.17	13.28	0.03	0.23%	13.13	13.56	33605	4470	1.19%
2025-12-29	13.37	13.25	0.00	0.00%	13.19	13.39	22174	2942	0.78%
2025-12-26	13.50	13.25	-0.26	-1.92%	13.24	13.51	41372	5521	1.46%
2025-12-25	13.64	13.51	0.12	0.90%	13.50	13.95	66296	9039	2.34%
2025-12-24	13.37	13.39	0.08	0.60%	13.22	13.41	14635	1954	0.52%
2025-12-23	13.39	13.31	-0.08	-0.60%	13.22	13.53	20059	2675	0.71%
2025-12-22	13.33	13.39	0.07	0.53%	13.33	13.44	16499	2209	0.58%
2025-12-19	13.10	13.32	0.16	1.22%	13.08	13.32	20508	2719	0.72%
2025-12-18	12.94	13.16	0.12	0.92%	12.94	13.27	20458	2696	0.72%
2025-12-17	13.19	13.04	-0.07	-0.53%	12.85	13.19	26165	3387	0.92%
2025-12-16	13.39	13.11	-0.31	-2.31%	13.11	13.47	21546	2844	0.76%
2025-12-15	13.27	13.42	0.16	1.21%	13.23	13.48	20449	2741	0.72%
2025-12-12	13.25	13.26	-0.04	-0.30%	13.22	13.48	19165	2556	0.68%