凯添燃气 (831010) - 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	13.170	12.950	-0.150	-1.15%	12.830	13.200	41023	5335	2.36%
2025-07-31	13.330	13.100	-0.360	-2.67%	13.040	13.400	55823	7378	3.21%
2025-07-30	13.300	13.460	0.230	1.74%	13.190	13.630	77267	10380	4.45%
2025-07-29	13.400	13.230	-0.180	-1.34%	13.150	13.410	35302	4667	2.03%
2025-07-28	13.500	13.410	-0.090	-0.67%	13.330	13.570	36347	4880	2.09%
2025-07-25	13.450	13.500	0.120	0.90%	13.350	13.550	39924	5380	2.30%
2025-07-24	13.400	13.380	0.070	0.53%	13.280	13.420	27119	3621	1.56%
2025-07-23	13.430	13.310	-0.150	-1.11%	13.260	13.560	42753	5729	2.46%
2025-07-22	13.390	13.460	0.150	1.13%	13.150	13.460	59693	7954	3.44%
2025-07-21	13.190	13.310	0.090	0.68%	13.130	13.340	40428	5355	2.33%
2025-07-18	13.380	13.220	-0.090	-0.68%	13.170	13.380	40963	5418	2.36%
2025-07-17	13.400	13.310	-0.140	-1.04%	13.250	13.450	44126	5869	2.54%
2025-07-16	13.240	13.450	0.300	2.28%	13.180	13.750	75408	10186	4.34%
2025-07-15	13.380	13.150	-0.250	-1.87%	13.110	13.460	45785	6049	2.64%
2025-07-14	13.370	13.400	0.060	0.45%	13.330	13.530	30291	4065	1.74%
2025-07-11	13.420	13.340	-0.160	-1.19%	13.290	13.580	59862	7997	3.45%
2025-07-10	13.580	13.500	0.010	0.07%	13.330	13.730	42885	5807	2.47%
2025-07-09	13.670	13.490	-0.130	-0.95%	13.430	13.680	46325	6279	2.67%
2025-07-08	13.560	13.620	0.080	0.59%	13.410	13.670	45935	6221	2.65%
2025-07-07	13.480	13.540	0.090	0.67%	13.260	13.590	38863	5218	2.24%
2025-07-04	13.800	13.450	-0.420	-3.03%	13.420	13.930	69770	9514	4.02%
2025-07-03	14.060	13.870	-0.130	-0.93%	13.830	14.060	50048	6953	2.88%
2025-07-02	13.890	14.000	0.010	0.07%	13.840	14.110	62920	8806	3.62%
2025-07-01	14.100	13.990	-0.240	-1.69%	13.790	14.170	84867	11851	4.89%
2025-06-30	14.000	14.230	0.150	1.07%	14.000	14.290	74461	10525	4.29%
2025-06-27	14.200	14.080	-0.370	-2.56%	14.010	14.290	100994	14257	5.82%
2025-06-26	14.040	14.450	0.400	2.85%	13.870	14.880	172308	24671	9.92%
2025-06-25	13.980	14.050	-0.060	-0.43%	13.710	14.070	143694	19927	8.27%
2025-06-24	14.020	14.110	-1.820	-11.42%	14.000	14.790	245484	34905	14.14%
2025-06-23	16.820	15.930	-0.030	-0.19%	15.880	17.220	224671	36846	12.94%
2025-06-20	16.370	15.960	-0.820	-4.89%	15.780	17.550	256049	42309	14.74%
2025-06-19	14.550	16.830	1.770	11.75%	14.310	17.890	344527	54985	19.84%
2025-06-18	16.160	15.060	-0.690	-4.38%	15.000	16.830	215727	33879	12.42%
2025-06-17	14.300	15.750	0.590	3.89%	14.200	16.450	296933	45592	17.10%
2025-06-16	14.970	15.160	1.270	9.14%	14.410	16.480	295519	45291	17.02%
2025-06-13	13.660	13.890	0.520	3.89%	13.650	14.300	162237	22757	9.34%
2025-06-12	13.440	13.370	-0.030	-0.22%	13.270	13.490	36882	4931	2.12%
2025-06-11	13.320	13.400	-0.070	-0.52%	13.310	13.600	50896	6843	2.93%
2025-06-10	14.150	13.470	-0.630	-4.47%	13.320	14.230	88153	12067	5.08%
2025-06-09	14.200	14.100	-0.040	-0.28%	14.000	14.270	57480	8110	3.31%
2025-06-06	14.150	14.140	-0.020	-0.14%	13.810	14.660	99279	14111	5.72%
2025-06-05	13.710	14.160	0.540	3.96%	13.500	14.420	106589	14896	6.14%
2025-06-04	13.400	13.620	0.420	3.18%	13.300	13.750	61074	8277	3.52%
2025-06-03	13.110	13.200	-0.090	-0.68%	12.950	13.340	47526	6238	2.74%
2025-05-30	13.610	13.290	-0.420	-3.06%	13.250	13.680	44017	5908	2.53%
2025-05-29	13.210	13.710	0.320	2.39%	13.210	13.750	47021	6378	2.71%
2025-05-28	13.780	13.390	-0.430	-3.11%	13.300	14.050	54292	7393	3.13%
2025-05-27	13.850	13.820	-0.110	-0.79%	13.790	14.180	56914	7949	3.28%
2025-05-26	13.690	13.930	0.350	2.58%	13.300	13.950	70127	9559	4.04%
2025-05-23	13.900	13.580	-0.220	-1.59%	13.510	14.160	64684	8937	3.72%
2025-05-22	14.240	13.800	-0.530	-3.70%	13.610	14.480	88951	12429	5.12%
2025-05-21	15.070	14.330	-0.490	-3.31%	14.320	15.300	106372	15691	6.13%
2025-05-20	14.970	14.820	-0.150	-1.00%	14.580	15.070	103725	15370	5.97%
2025-05-19	15.600	14.970	-0.670	-4.28%	14.800	15.780	133303	20130	7.68%
2025-05-16	14.600	15.640	1.180	8.16%	14.250	15.830	187568	28003	10.80%
2025-05-15	13.750	14.460	0.520	3.73%	13.750	14.990	176088	25456	10.14%
2025-05-14	13.450	13.940	0.250	1.83%	13.450	14.170	87566	12139	5.04%
2025-05-13	14.180	13.690	-0.350	-2.49%	13.570	14.380	89116	12498	5.13%
2025-05-12	13.790	14.040	0.330	2.41%	13.630	14.040	69633	9641	4.01%
2025-05-09	14.120	13.710	-0.530	-3.72%	13.690	14.380	78848	11051	4.54%
2025-05-08	14.030	14.240	0.040	0.28%	14.010	14.490	75180	10718	4.33%
2025-05-07	14.600	14.200	-0.130	-0.91%	13.800	14.780	129338	18456	7.45%
2025-05-06	13.790	14.330	1.010	7.58%	13.400	14.350	126764	17659	7.30%
2025-04-30	12.990	13.320	0.450	3.50%	12.880	13.440	83038	10994	4.78%
2025-04-29	12.620	12.870	0.010	0.08%	12.620	13.200	72154	9349	4.15%
2025-04-28	12.720	12.860	0.150	1.18%	12.650	13.490	89483	11776	5.15%
2025-04-25	12.500	12.710	0.190	1.52%	12.500	13.090	70272	9002	4.05%
2025-04-24	13.410	12.520	-1.000	-7.40%	12.490	13.610	105865	13789	6.10%