首华燃气(300483)股票行情
首华燃气(300483)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-05 | 11.18 | 11.46 | 0.28 | 2.50% | 11.18 | 11.47 | 170346 | 19403.42 | 6.27% | 0.00 |
| 2025-08-04 | 11.00 | 11.18 | 0.08 | 0.72% | 10.83 | 11.24 | 111824 | 12417.06 | 4.12% | 0.00 |
| 2025-08-01 | 11.20 | 11.10 | -0.13 | -1.16% | 11.07 | 11.29 | 136568 | 15223.73 | 5.03% | 0.00 |
| 2025-07-31 | 11.61 | 11.23 | -0.60 | -5.07% | 11.16 | 11.63 | 273788 | 31075.81 | 10.08% | 0.00 |
| 2025-07-30 | 11.38 | 11.83 | 0.54 | 4.78% | 11.30 | 12.12 | 411903 | 48098.52 | 15.17% | 0.00 |
| 2025-07-29 | 11.22 | 11.29 | 0.05 | 0.44% | 11.10 | 11.33 | 100792 | 11289.39 | 3.71% | 0.00 |
| 2025-07-28 | 11.17 | 11.24 | 0.06 | 0.54% | 11.08 | 11.29 | 112872 | 12658.68 | 4.16% | 0.00 |
| 2025-07-25 | 11.27 | 11.18 | -0.03 | -0.27% | 11.17 | 11.43 | 144761 | 16330.23 | 5.33% | 0.00 |
| 2025-07-24 | 11.08 | 11.21 | 0.18 | 1.63% | 10.99 | 11.25 | 134287 | 15020.93 | 4.94% | 0.00 |
| 2025-07-23 | 11.26 | 11.03 | -0.23 | -2.04% | 11.02 | 11.30 | 128103 | 14289.33 | 4.72% | 0.00 |
| 2025-07-22 | 11.23 | 11.26 | 0.05 | 0.45% | 11.10 | 11.26 | 113710 | 12717.52 | 4.19% | 3.00 |
| 2025-07-21 | 11.11 | 11.21 | 0.05 | 0.45% | 11.05 | 11.21 | 91647 | 10236.76 | 3.37% | 0.00 |
| 2025-07-18 | 11.14 | 11.16 | 0.02 | 0.18% | 11.10 | 11.19 | 83628 | 9315.84 | 3.08% | 0.00 |
| 2025-07-17 | 11.03 | 11.14 | 0.10 | 0.91% | 11.00 | 11.15 | 72396 | 8028.55 | 2.67% | 0.00 |
| 2025-07-16 | 10.99 | 11.04 | 0.01 | 0.09% | 10.95 | 11.11 | 74408 | 8217.85 | 2.74% | 0.00 |
| 2025-07-15 | 11.14 | 11.03 | -0.22 | -1.96% | 10.94 | 11.18 | 130631 | 14394.32 | 4.81% | 0.00 |
| 2025-07-14 | 11.16 | 11.25 | 0.14 | 1.26% | 11.15 | 11.33 | 139406 | 15663.96 | 5.13% | 0.00 |
| 2025-07-11 | 11.08 | 11.11 | 0.01 | 0.09% | 10.92 | 11.17 | 127894 | 14114.38 | 4.71% | 0.00 |
| 2025-07-10 | 11.07 | 11.10 | 0.01 | 0.09% | 11.03 | 11.19 | 97038 | 10771.16 | 3.57% | 0.00 |
| 2025-07-09 | 11.19 | 11.09 | -0.12 | -1.07% | 11.07 | 11.27 | 137800 | 15386.44 | 5.07% | 0.00 |
| 2025-07-08 | 11.10 | 11.21 | 0.19 | 1.72% | 11.10 | 11.22 | 164370 | 18358.81 | 6.05% | 21.00 |
| 2025-07-07 | 10.88 | 11.02 | 0.00 | 0.00% | 10.81 | 11.08 | 120238 | 13209.37 | 4.43% | 0.00 |
| 2025-07-04 | 11.08 | 11.02 | -0.09 | -0.81% | 11.01 | 11.16 | 134362 | 14859.60 | 4.95% | 0.00 |
| 2025-07-03 | 11.14 | 11.11 | 0.09 | 0.82% | 11.02 | 11.22 | 153084 | 16982.36 | 5.64% | 14.00 |
| 2025-07-02 | 11.36 | 11.02 | -0.33 | -2.91% | 10.91 | 11.42 | 265139 | 29689.94 | 9.76% | 0.00 |
| 2025-07-01 | 11.37 | 11.35 | -0.13 | -1.13% | 11.18 | 11.72 | 219734 | 24895.96 | 8.18% | 66.00 |
| 2025-06-30 | 11.17 | 11.48 | 0.23 | 2.04% | 11.10 | 11.62 | 289786 | 32927.64 | 10.79% | 5.00 |
| 2025-06-27 | 11.39 | 11.25 | -0.65 | -5.46% | 11.20 | 11.53 | 328523 | 37122.01 | 12.23% | 0.00 |
| 2025-06-26 | 11.20 | 11.90 | 0.54 | 4.75% | 11.10 | 12.32 | 542869 | 62854.34 | 20.21% | 7.00 |
| 2025-06-25 | 11.60 | 11.36 | -0.71 | -5.88% | 11.22 | 11.77 | 457766 | 52279.02 | 17.05% | 11.00 |
| 2025-06-24 | 11.80 | 12.07 | -2.65 | -18.00% | 11.80 | 12.98 | 642175 | 78847.54 | 23.91% | 24.00 |
| 2025-06-23 | 15.33 | 14.72 | -0.13 | -0.88% | 14.00 | 16.60 | 727060 | 110964.73 | 27.07% | 58.00 |
| 2025-06-20 | 14.01 | 14.85 | 1.47 | 10.99% | 13.31 | 15.74 | 743516 | 107264.99 | 27.69% | 11.00 |
| 2025-06-19 | 10.82 | 13.38 | 2.23 | 20.00% | 10.64 | 13.38 | 482984 | 58081.39 | 17.98% | 10.00 |
| 2025-06-18 | 11.71 | 11.15 | -0.31 | -2.71% | 11.00 | 11.97 | 350566 | 39484.95 | 13.05% | 0.00 |
| 2025-06-17 | 10.64 | 11.46 | 0.60 | 5.52% | 10.37 | 11.80 | 456786 | 50494.05 | 17.01% | 63.00 |
| 2025-06-16 | 11.55 | 10.86 | -0.13 | -1.18% | 10.70 | 12.15 | 471428 | 53709.18 | 17.55% | 14.00 |
| 2025-06-13 | 9.86 | 10.99 | 1.64 | 17.54% | 9.86 | 11.22 | 428671 | 45294.93 | 15.96% | 0.00 |
| 2025-06-12 | 9.50 | 9.35 | -0.02 | -0.21% | 9.26 | 9.54 | 39273 | 3688.38 | 1.46% | 0.00 |
| 2025-06-11 | 9.37 | 9.37 | 0.01 | 0.11% | 9.31 | 9.42 | 31557 | 2955.71 | 1.18% | 0.00 |
| 2025-06-10 | 9.52 | 9.36 | -0.20 | -2.09% | 9.26 | 9.63 | 40357 | 3796.10 | 1.50% | 0.00 |
| 2025-06-09 | 9.40 | 9.56 | 0.16 | 1.70% | 9.33 | 9.56 | 36298 | 3435.54 | 1.35% | 0.00 |
| 2025-06-06 | 9.29 | 9.40 | 0.12 | 1.29% | 9.25 | 9.40 | 34983 | 3268.46 | 1.30% | 0.00 |
| 2025-06-05 | 9.35 | 9.28 | -0.05 | -0.54% | 9.22 | 9.41 | 23295 | 2164.48 | 0.87% | 0.00 |
| 2025-06-04 | 9.39 | 9.33 | 0.00 | 0.00% | 9.27 | 9.45 | 36487 | 3411.86 | 1.36% | 0.00 |
| 2025-06-03 | 9.26 | 9.33 | 0.04 | 0.43% | 9.22 | 9.37 | 44319 | 4116.53 | 1.65% | 0.00 |
| 2025-05-30 | 9.40 | 9.29 | -0.09 | -0.96% | 9.26 | 9.44 | 30190 | 2816.14 | 1.12% | 0.00 |
| 2025-05-29 | 9.24 | 9.38 | 0.12 | 1.30% | 9.18 | 9.41 | 27718 | 2586.85 | 1.03% | 0.00 |
| 2025-05-28 | 9.22 | 9.26 | -0.01 | -0.11% | 9.19 | 9.37 | 23841 | 2210.99 | 0.89% | 0.00 |
| 2025-05-27 | 9.14 | 9.27 | 0.08 | 0.87% | 9.06 | 9.29 | 30772 | 2830.81 | 1.15% | 0.00 |
| 2025-05-26 | 9.12 | 9.19 | 0.08 | 0.88% | 9.02 | 9.25 | 35544 | 3253.03 | 1.32% | 0.00 |
| 2025-05-23 | 9.33 | 9.11 | -0.21 | -2.25% | 9.08 | 9.45 | 37449 | 3450.69 | 1.39% | 0.00 |
| 2025-05-22 | 9.40 | 9.32 | -0.12 | -1.27% | 9.22 | 9.51 | 41481 | 3876.97 | 1.54% | 0.00 |
| 2025-05-21 | 9.61 | 9.44 | -0.13 | -1.36% | 9.43 | 9.70 | 30021 | 2855.42 | 1.12% | 0.00 |
| 2025-05-20 | 9.37 | 9.57 | 0.12 | 1.27% | 9.32 | 9.62 | 44461 | 4221.92 | 1.66% | 0.00 |
| 2025-05-19 | 9.50 | 9.45 | -0.01 | -0.11% | 9.24 | 9.65 | 57761 | 5421.40 | 2.15% | 0.00 |
| 2025-05-16 | 9.21 | 9.46 | 0.28 | 3.05% | 9.18 | 9.47 | 46945 | 4401.39 | 1.75% | 0.00 |
| 2025-05-15 | 9.08 | 9.18 | 0.05 | 0.55% | 9.06 | 9.24 | 26982 | 2473.49 | 1.00% | 0.00 |
| 2025-05-14 | 9.14 | 9.13 | -0.07 | -0.76% | 9.04 | 9.21 | 30633 | 2791.12 | 1.14% | 0.00 |
| 2025-05-13 | 9.15 | 9.20 | 0.10 | 1.10% | 9.11 | 9.29 | 32918 | 3025.64 | 1.23% | 0.00 |
| 2025-05-12 | 9.21 | 9.10 | -0.09 | -0.98% | 9.05 | 9.35 | 31581 | 2878.44 | 1.18% | 0.00 |
| 2025-05-09 | 9.18 | 9.19 | 0.02 | 0.22% | 9.09 | 9.27 | 36882 | 3385.28 | 1.37% | 0.00 |
| 2025-05-08 | 8.97 | 9.17 | 0.18 | 2.00% | 8.90 | 9.20 | 53038 | 4797.84 | 1.97% | 0.00 |
| 2025-05-07 | 9.14 | 8.99 | 0.00 | 0.00% | 8.94 | 9.15 | 47059 | 4260.50 | 1.75% | 0.00 |
| 2025-05-06 | 8.84 | 8.99 | 0.18 | 2.04% | 8.75 | 8.99 | 47390 | 4224.05 | 1.76% | 0.00 |
| 2025-04-30 | 8.72 | 8.81 | 0.03 | 0.34% | 8.72 | 8.89 | 38054 | 3360.71 | 1.42% | 0.00 |
| 2025-04-29 | 8.95 | 8.78 | 0.11 | 1.27% | 8.67 | 8.96 | 41703 | 3655.97 | 1.55% | 0.00 |
| 2025-04-28 | 8.73 | 8.67 | -0.08 | -0.91% | 8.66 | 8.85 | 64178 | 5607.12 | 2.39% | 0.00 |
| 2025-04-25 | 8.59 | 8.75 | 0.30 | 3.55% | 8.50 | 8.87 | 85781 | 7488.96 | 3.19% | 19.00 |
| 2025-04-24 | 8.14 | 8.45 | 0.24 | 2.92% | 8.14 | 8.57 | 57820 | 4868.68 | 2.15% | 0.00 |
| 2025-04-23 | 8.23 | 8.21 | 0.04 | 0.49% | 8.19 | 8.39 | 37212 | 3072.50 | 1.39% | 0.00 |
| 2025-04-22 | 8.10 | 8.17 | 0.01 | 0.12% | 8.08 | 8.34 | 48400 | 3978.97 | 1.80% | 0.00 |
| 2025-04-21 | 8.33 | 8.16 | 0.38 | 4.88% | 7.81 | 8.49 | 87130 | 7023.60 | 3.24% | 0.00 |
| 2025-04-18 | 7.71 | 7.78 | 0.09 | 1.17% | 7.62 | 7.85 | 38661 | 2988.45 | 1.44% | 0.00 |
| 2025-04-17 | 7.69 | 7.69 | 0.03 | 0.39% | 7.61 | 7.89 | 49503 | 3846.86 | 1.84% | 0.00 |
| 2025-04-16 | 7.81 | 7.66 | -0.15 | -1.92% | 7.50 | 7.81 | 33700 | 2574.37 | 1.25% | 0.00 |
| 2025-04-15 | 7.88 | 7.81 | 0.01 | 0.13% | 7.70 | 7.89 | 29986 | 2332.91 | 1.12% | 0.00 |
| 2025-04-14 | 7.77 | 7.80 | 0.22 | 2.90% | 7.71 | 7.92 | 39730 | 3103.09 | 1.48% | 2.00 |
| 2025-04-11 | 7.53 | 7.58 | -0.11 | -1.43% | 7.49 | 7.73 | 47972 | 3663.39 | 1.79% | 0.00 |
| 2025-04-10 | 7.60 | 7.69 | 0.24 | 3.22% | 7.51 | 7.85 | 65429 | 5027.80 | 2.44% | 0.00 |
深证大盘股票行情在线 K线走势图
