蓝天燃气 (605368) - 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
2025-04-03	10.82	11.04	0.21	1.94%	10.80	11.09	78651	8629	1.17%
2025-04-02	10.83	10.83	0.02	0.19%	10.78	10.85	33756	3652	0.50%
2025-04-01	10.76	10.81	0.07	0.65%	10.70	10.83	35831	3871	0.54%
2025-03-31	10.76	10.74	-0.03	-0.28%	10.70	10.84	39830	4290	0.59%
2025-03-28	10.80	10.77	-0.09	-0.83%	10.73	10.96	58506	6342	0.87%
2025-03-27	10.68	10.86	0.12	1.12%	10.68	10.87	62282	6724	0.93%
2025-03-26	10.77	10.74	-0.14	-1.29%	10.64	10.80	91441	9788	1.37%
2025-03-25	10.72	10.88	0.14	1.30%	10.69	10.89	70320	7606	1.05%
2025-03-24	10.68	10.74	0.09	0.85%	10.60	10.75	53221	5690	0.79%
2025-03-21	10.62	10.65	0.03	0.28%	10.60	10.68	41272	4395	0.62%
2025-03-20	10.68	10.62	-0.05	-0.47%	10.61	10.72	37570	4009	0.56%
2025-03-19	10.65	10.67	0.06	0.57%	10.60	10.70	42479	4529	0.63%
2025-03-18	10.64	10.61	-0.03	-0.28%	10.58	10.67	31689	3363	0.47%
2025-03-17	10.63	10.64	0.03	0.28%	10.59	10.68	41876	4458	0.63%
2025-03-14	10.61	10.61	0.00	0.00%	10.55	10.64	56379	5974	0.84%
2025-03-13	10.51	10.61	0.10	0.95%	10.51	10.62	54663	5771	0.82%
2025-03-12	10.46	10.51	0.06	0.57%	10.40	10.52	38133	3993	0.57%
2025-03-11	10.37	10.45	0.05	0.48%	10.33	10.45	40517	4217	0.61%
2025-03-10	10.35	10.40	0.06	0.58%	10.34	10.43	34505	3584	0.52%
2025-03-07	10.41	10.34	-0.06	-0.58%	10.32	10.41	35373	3669	0.53%
2025-03-06	10.40	10.40	0.00	0.00%	10.35	10.42	24508	2546	0.37%
2025-03-05	10.44	10.40	-0.03	-0.29%	10.31	10.46	37431	3888	0.56%
2025-03-04	10.43	10.43	-0.02	-0.19%	10.40	10.47	30364	3167	0.45%
2025-03-03	10.45	10.45	0.06	0.58%	10.38	10.54	43478	4543	0.65%
2025-02-28	10.35	10.39	0.01	0.10%	10.35	10.45	42452	4414	0.63%
2025-02-27	10.43	10.38	-0.05	-0.48%	10.33	10.43	36928	3830	0.55%
2025-02-26	10.30	10.43	0.09	0.87%	10.30	10.43	32307	3350	0.48%
2025-02-25	10.51	10.34	-0.17	-1.62%	10.28	10.51	73224	7586	1.09%
2025-02-24	10.59	10.51	-0.09	-0.85%	10.51	10.60	41155	4340	0.61%
2025-02-21	10.70	10.60	-0.09	-0.84%	10.58	10.70	44931	4766	0.67%
2025-02-20	10.74	10.69	-0.05	-0.47%	10.65	10.75	35642	3811	0.53%
2025-02-19	10.83	10.74	-0.11	-1.01%	10.72	10.84	46599	5012	0.70%
2025-02-18	10.83	10.85	0.02	0.18%	10.80	10.92	41759	4530	0.62%
2025-02-17	10.88	10.83	-0.07	-0.64%	10.83	10.91	33325	3616	0.50%
2025-02-14	10.92	10.90	-0.01	-0.09%	10.87	10.93	37459	4080	0.56%
2025-02-13	10.94	10.91	-0.01	-0.09%	10.88	10.95	35226	3843	0.53%
2025-02-12	10.94	10.92	-0.02	-0.18%	10.89	10.96	26712	2915	0.40%
2025-02-11	10.88	10.94	0.08	0.74%	10.84	10.96	40834	4456	0.61%
2025-02-10	10.93	10.86	-0.07	-0.64%	10.86	10.95	55751	6071	0.83%
2025-02-07	10.90	10.93	-0.01	-0.09%	10.86	10.97	54843	5993	0.82%
2025-02-06	10.88	10.94	0.01	0.09%	10.84	10.96	33337	3633	0.50%
2025-02-05	11.18	10.93	-0.14	-1.26%	10.83	11.18	63941	6989	0.95%
2025-01-27	10.92	11.07	0.19	1.75%	10.88	11.18	65238	7229	0.97%
2025-01-24	10.85	10.88	0.05	0.46%	10.76	10.89	32974	3571	0.49%
2025-01-23	10.87	10.83	0.00	0.00%	10.83	10.98	37114	4043	0.55%
2025-01-22	10.75	10.83	0.00	0.00%	10.72	10.85	24176	2607	0.36%
2025-01-21	10.95	10.83	-0.13	-1.19%	10.77	11.00	37357	4049	0.56%
2025-01-20	10.91	10.96	0.08	0.74%	10.88	11.07	37798	4143	0.56%
2025-01-17	10.81	10.88	0.04	0.37%	10.78	10.90	26112	2833	0.39%
2025-01-16	10.85	10.84	-0.01	-0.09%	10.79	10.92	35938	3899	0.54%
2025-01-15	10.92	10.85	-0.07	-0.64%	10.80	10.94	49908	5418	0.75%
2025-01-14	10.74	10.92	0.18	1.68%	10.69	10.92	54919	5942	0.82%
2025-01-13	10.95	10.74	-0.24	-2.19%	10.70	10.96	61806	6660	0.92%
2025-01-10	11.15	10.98	-0.12	-1.08%	10.97	11.15	58729	6484	0.88%
2025-01-09	11.27	11.10	-0.23	-2.03%	11.05	11.30	82431	9187	1.23%
2025-01-08	11.25	11.33	0.01	0.09%	11.18	11.38	75484	8499	1.13%
2025-01-07	11.49	11.32	-0.17	-1.48%	11.25	11.53	84271	9571	1.26%
2025-01-06	11.52	11.49	-0.02	-0.17%	11.29	11.63	113090	12995	1.69%
2025-01-03	11.37	11.51	0.15	1.32%	11.33	11.73	150941	17473	2.25%
2025-01-02	11.45	11.36	-0.07	-0.61%	11.26	11.65	151991	17443	2.29%
2024-12-31	11.31	11.43	0.13	1.15%	11.30	11.58	119569	13705	1.80%
2024-12-30	11.33	11.30	-0.03	-0.26%	11.27	11.39	68706	7789	1.03%
2024-12-27	11.20	11.33	0.13	1.16%	11.12	11.34	81939	9204	1.23%
2024-12-26	11.27	11.20	-0.08	-0.71%	11.20	11.33	49836	5600	0.75%
2024-12-25	11.31	11.28	-0.03	-0.27%	11.18	11.31	49464	5556	0.74%