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
2025-09-16	13.660	13.400	-0.260	-1.90%	13.380	13.660	35142	4726	2.02%
2025-09-15	13.500	13.660	0.080	0.59%	13.500	13.750	28208	3840	1.62%
2025-09-12	13.770	13.580	-0.190	-1.38%	13.540	13.850	36098	4926	2.08%
2025-09-11	13.700	13.770	0.070	0.51%	13.500	13.780	46675	6371	2.69%
2025-09-10	13.540	13.700	0.160	1.18%	13.450	14.000	60459	8356	3.48%
2025-09-09	14.060	13.540	-0.480	-3.42%	13.510	14.060	45519	6245	2.62%
2025-09-08	13.970	14.020	0.060	0.43%	13.820	14.140	48310	6767	2.78%
2025-09-05	13.700	13.960	0.420	3.10%	13.600	14.040	58027	8068	3.34%
2025-09-04	13.610	13.540	-0.130	-0.95%	13.400	13.930	53738	7353	3.09%
2025-09-03	14.260	13.670	-0.530	-3.73%	13.610	14.260	51092	7115	2.94%
2025-09-02	14.500	14.200	-0.460	-3.14%	13.940	14.650	85148	12123	4.90%
2025-09-01	14.900	14.660	0.260	1.81%	14.620	15.500	99607	14951	5.74%
2025-08-29	14.150	14.400	0.200	1.41%	13.960	14.590	67015	9583	3.86%
2025-08-28	14.260	14.200	-0.210	-1.46%	13.830	14.440	82831	11665	4.77%
2025-08-27	14.380	14.410	0.190	1.34%	14.240	14.770	94962	13793	5.47%
2025-08-26	14.290	14.220	-0.080	-0.56%	14.130	14.350	49873	7102	2.87%
2025-08-25	14.580	14.300	-0.090	-0.63%	14.130	14.650	79910	11470	4.60%
2025-08-22	14.710	14.390	-0.190	-1.30%	14.320	14.960	85926	12482	4.95%
2025-08-21	14.610	14.580	-0.220	-1.49%	14.350	15.070	115376	16941	6.64%
2025-08-20	14.700	14.800	-0.250	-1.66%	14.330	15.270	154401	22784	8.89%
2025-08-19	13.970	15.050	1.320	9.61%	13.730	15.250	234518	34209	13.50%
2025-08-18	13.310	13.730	0.320	2.39%	13.310	13.810	95411	13000	5.49%
2025-08-15	13.080	13.410	0.310	2.37%	13.040	13.530	65014	8641	3.74%
2025-08-14	13.410	13.100	-0.330	-2.46%	13.060	13.730	75087	10043	4.32%
2025-08-13	13.100	13.430	0.060	0.45%	13.100	13.780	97990	13176	5.64%
2025-08-12	13.180	13.370	0.190	1.44%	13.090	13.600	81554	10961	4.70%
2025-08-11	13.310	13.180	-0.270	-2.01%	13.040	13.400	57004	7494	3.28%
2025-08-08	13.240	13.450	0.160	1.20%	13.200	13.630	78430	10554	4.52%
2025-08-07	13.090	13.290	0.240	1.84%	12.850	13.450	79545	10490	4.58%
2025-08-06	12.980	13.050	0.150	1.16%	12.880	13.150	37223	4848	2.14%
2025-08-05	13.000	12.900	-0.060	-0.46%	12.810	13.090	31994	4137	1.84%
2025-08-04	12.940	12.960	0.010	0.08%	12.750	13.090	31230	4038	1.80%
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%