凯添燃气 (920010) - 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
2026-06-10	10.820	10.740	-0.010	-0.09%	10.610	11.160	63622	6905	3.67%
2026-06-09	10.800	10.750	-0.340	-3.07%	10.500	10.830	66039	7037	3.81%
2026-06-08	10.800	11.090	0.300	2.78%	10.610	11.300	89335	9869	5.15%
2026-06-05	10.580	10.790	0.210	1.98%	10.470	11.040	64073	6927	3.69%
2026-06-04	10.800	10.580	-0.480	-4.34%	10.370	10.800	78085	8238	4.50%
2026-06-03	10.680	11.060	0.440	4.14%	10.470	11.330	96661	10522	5.57%
2026-06-02	10.970	10.620	-0.260	-2.39%	10.510	10.970	53783	5718	3.10%
2026-06-01	10.580	10.910	0.280	2.63%	10.570	11.050	48414	5265	2.79%
2026-05-29	10.870	10.630	-0.430	-3.89%	10.500	10.980	62829	6768	3.62%
2026-05-28	11.100	11.060	0.150	1.37%	10.710	11.150	55716	6096	3.21%
2026-05-27	11.200	10.910	-0.330	-2.94%	10.740	11.250	60278	6581	3.47%
2026-05-26	11.410	11.240	-0.170	-1.49%	11.000	11.430	52947	5910	3.05%
2026-05-25	11.890	11.410	-0.520	-4.36%	11.220	11.900	81733	9381	4.71%
2026-05-22	11.720	11.930	0.230	1.97%	11.500	11.990	88646	10411	5.11%
2026-05-21	12.630	11.700	-1.200	-9.30%	11.610	12.700	144456	17464	8.33%
2026-05-20	13.110	12.900	0.020	0.16%	12.800	13.700	123755	16337	7.13%
2026-05-19	13.170	12.880	-0.490	-3.66%	12.810	13.390	107566	14014	6.20%
2026-05-18	13.160	13.370	0.210	1.60%	12.970	13.750	108913	14570	6.28%
2026-05-15	13.470	13.160	-0.290	-2.16%	13.050	13.900	92976	12465	5.36%
2026-05-14	14.590	13.450	-0.570	-4.07%	13.430	14.770	135260	18929	7.80%
2026-05-13	12.960	14.020	1.050	8.10%	12.700	14.480	159628	21939	9.20%
2026-05-12	13.420	12.970	-0.580	-4.28%	12.900	13.850	137017	18316	7.90%
2026-05-11	13.230	13.550	0.230	1.73%	13.230	13.910	147523	20018	8.50%
2026-05-08	13.410	13.320	-0.240	-1.77%	13.290	14.500	210492	29156	12.13%
2026-05-07	13.580	13.560	0.700	5.44%	12.850	13.880	241380	32267	13.91%
2026-05-06	11.830	12.860	1.030	8.71%	11.710	12.980	186149	23226	10.73%
2026-04-30	11.800	11.830	0.080	0.68%	11.700	11.950	79954	9442	4.61%
2026-04-29	11.590	11.750	0.150	1.29%	11.520	12.050	97770	11551	5.63%
2026-04-28	11.940	11.600	-0.440	-3.65%	11.580	12.190	85300	10118	4.91%
2026-04-27	11.880	12.040	0.070	0.58%	11.670	12.210	77466	9190	4.46%
2026-04-24	12.580	11.970	-0.510	-4.09%	11.950	12.650	123334	15067	7.10%
2026-04-23	12.580	12.480	0.010	0.08%	12.190	12.950	152549	19231	8.79%
2026-04-22	12.380	12.470	0.040	0.32%	12.260	12.740	97539	12160	5.62%
2026-04-21	12.810	12.430	-0.710	-5.40%	12.340	12.950	124458	15623	7.17%
2026-04-20	12.770	13.140	0.610	4.87%	12.700	13.910	244109	32427	14.06%
2026-04-17	11.860	12.530	0.610	5.12%	11.550	12.900	206746	25071	11.91%
2026-04-16	11.460	11.920	0.470	4.10%	11.200	12.060	167352	19546	9.64%
2026-04-15	11.500	11.450	-0.270	-2.30%	11.400	11.620	92385	10609	5.32%
2026-04-14	11.680	11.720	-0.370	-3.06%	11.630	11.870	104824	12262	6.04%
2026-04-13	11.880	12.090	0.500	4.31%	11.520	12.190	164953	19602	9.50%
2026-04-10	11.470	11.590	-0.040	-0.34%	11.260	11.600	108200	12377	6.23%
2026-04-09	11.850	11.630	0.020	0.17%	11.460	12.040	144024	16901	8.29%
2026-04-08	11.350	11.610	-0.770	-6.22%	11.100	11.730	191916	22016	11.05%
2026-04-07	11.800	12.380	0.430	3.60%	11.700	12.460	111386	13590	6.41%
2026-04-03	12.550	11.950	-0.760	-5.98%	11.950	12.550	127483	15451	7.34%
2026-04-02	12.280	12.710	0.610	5.04%	12.250	12.900	192168	24309	11.07%
2026-04-01	12.000	12.100	-0.240	-1.94%	11.910	12.280	113054	13691	6.51%
2026-03-31	13.070	12.340	-0.840	-6.37%	12.290	13.180	172128	21657	9.91%
2026-03-30	14.400	13.180	-0.740	-5.32%	13.160	14.570	194857	26767	11.22%
2026-03-27	13.830	13.920	-0.200	-1.42%	13.660	14.650	199331	28144	11.48%
2026-03-26	13.740	14.120	0.520	3.82%	12.960	14.640	268614	36961	15.47%
2026-03-25	13.320	13.600	-0.780	-5.42%	13.200	14.100	215577	29304	12.41%
2026-03-24	13.990	14.380	-0.720	-4.77%	13.950	15.060	230489	33319	13.27%
2026-03-23	14.850	15.100	0.520	3.57%	14.070	15.750	298556	44658	17.19%
2026-03-20	13.460	14.580	0.080	0.55%	13.200	14.940	301643	42126	17.37%
2026-03-19	12.960	14.500	2.390	19.74%	12.960	15.300	405246	56994	23.34%
2026-03-18	12.250	12.110	-0.460	-3.66%	11.910	12.280	96437	11654	5.55%
2026-03-17	12.580	12.570	-0.180	-1.41%	12.050	12.850	135079	16740	7.78%
2026-03-16	12.870	12.750	-0.090	-0.70%	12.540	13.130	97472	12425	5.61%
2026-03-13	13.300	12.840	-0.340	-2.58%	12.650	13.500	141900	18432	8.17%
2026-03-12	13.500	13.180	-0.060	-0.45%	13.110	14.190	208940	28402	12.03%
2026-03-11	12.820	13.240	0.200	1.53%	12.660	13.590	183040	24047	10.54%
2026-03-10	12.510	13.040	-1.260	-8.81%	12.500	13.450	219592	28399	12.65%
2026-03-09	16.470	14.300	0.290	2.07%	14.020	16.490	306266	47138	17.64%
2026-03-06	14.000	14.010	-1.040	-6.91%	13.800	14.830	226858	32308	13.06%
2026-03-05	14.110	15.050	0.050	0.33%	13.880	16.610	340048	50655	19.58%
2026-03-04	17.530	15.000	-2.530	-14.43%	13.350	17.530	340278	52290	19.60%
2026-03-03	14.990	17.530	4.040	29.95%	14.980	17.530	379086	62364	21.83%