长春燃气(600333)股票行情
长春燃气(600333)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 |
|---|
| 2025-08-01 | 4.91 | 4.95 | 0.02 | 0.41% | 4.90 | 4.99 | 73054 | 3615.78 | 1.20% |
| 2025-07-31 | 4.98 | 4.93 | -0.06 | -1.20% | 4.88 | 4.99 | 117455 | 5784.04 | 1.93% |
| 2025-07-30 | 4.95 | 4.99 | 0.02 | 0.40% | 4.95 | 5.01 | 82917 | 4132.67 | 1.36% |
| 2025-07-29 | 5.02 | 4.97 | -0.05 | -1.00% | 4.92 | 5.02 | 96732 | 4789.92 | 1.59% |
| 2025-07-28 | 5.00 | 5.02 | 0.02 | 0.40% | 4.98 | 5.03 | 73463 | 3677.99 | 1.21% |
| 2025-07-25 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.02 | 56876 | 2846.11 | 0.93% |
| 2025-07-24 | 4.98 | 5.02 | 0.02 | 0.40% | 4.97 | 5.03 | 64414 | 3225.77 | 1.06% |
| 2025-07-23 | 5.05 | 5.00 | -0.06 | -1.19% | 4.99 | 5.07 | 80550 | 4050.17 | 1.32% |
| 2025-07-22 | 5.02 | 5.06 | 0.02 | 0.40% | 4.97 | 5.06 | 99284 | 4975.45 | 1.63% |
| 2025-07-21 | 4.92 | 5.04 | 0.12 | 2.44% | 4.91 | 5.04 | 138642 | 6928.67 | 2.28% |
| 2025-07-18 | 4.95 | 4.92 | -0.01 | -0.20% | 4.90 | 4.95 | 54827 | 2697.07 | 0.90% |
| 2025-07-17 | 4.94 | 4.93 | -0.01 | -0.20% | 4.91 | 4.96 | 53144 | 2620.77 | 0.87% |
| 2025-07-16 | 4.89 | 4.94 | 0.05 | 1.02% | 4.87 | 4.95 | 62399 | 3069.76 | 1.02% |
| 2025-07-15 | 4.99 | 4.89 | -0.10 | -2.00% | 4.87 | 4.99 | 113887 | 5589.64 | 1.87% |
| 2025-07-14 | 4.98 | 4.99 | -0.01 | -0.20% | 4.97 | 5.04 | 92884 | 4640.43 | 1.53% |
| 2025-07-11 | 4.99 | 5.00 | 0.03 | 0.60% | 4.93 | 5.00 | 92122 | 4578.64 | 1.51% |
| 2025-07-10 | 5.00 | 4.97 | -0.04 | -0.80% | 4.96 | 5.03 | 116221 | 5795.01 | 1.91% |
| 2025-07-09 | 4.92 | 5.01 | 0.09 | 1.83% | 4.90 | 5.02 | 203416 | 10131.57 | 3.34% |
| 2025-07-08 | 4.88 | 4.92 | 0.04 | 0.82% | 4.87 | 4.96 | 108328 | 5326.46 | 1.78% |
| 2025-07-07 | 4.85 | 4.88 | 0.04 | 0.83% | 4.81 | 4.88 | 99074 | 4808.66 | 1.63% |
| 2025-07-04 | 4.83 | 4.84 | 0.01 | 0.21% | 4.82 | 4.86 | 74614 | 3610.76 | 1.23% |
| 2025-07-03 | 4.82 | 4.83 | 0.01 | 0.21% | 4.81 | 4.85 | 63026 | 3043.86 | 1.03% |
| 2025-07-02 | 4.83 | 4.82 | 0.00 | 0.00% | 4.80 | 4.84 | 69683 | 3359.19 | 1.14% |
| 2025-07-01 | 4.85 | 4.82 | -0.04 | -0.82% | 4.80 | 4.87 | 121044 | 5838.47 | 1.99% |
| 2025-06-30 | 4.87 | 4.86 | 0.00 | 0.00% | 4.84 | 4.87 | 92500 | 4488.83 | 1.52% |
| 2025-06-27 | 4.88 | 4.86 | -0.06 | -1.22% | 4.85 | 4.89 | 122263 | 5947.28 | 2.01% |
| 2025-06-26 | 4.87 | 4.92 | 0.05 | 1.03% | 4.83 | 4.93 | 195224 | 9516.22 | 3.21% |
| 2025-06-25 | 4.88 | 4.87 | -0.04 | -0.81% | 4.84 | 4.90 | 181322 | 8819.85 | 2.98% |
| 2025-06-24 | 4.98 | 4.91 | -0.34 | -6.48% | 4.83 | 4.99 | 393522 | 19289.61 | 6.46% |
| 2025-06-23 | 5.30 | 5.25 | -0.05 | -0.94% | 5.15 | 5.37 | 417937 | 21829.58 | 6.86% |
| 2025-06-20 | 5.10 | 5.30 | 0.12 | 2.32% | 5.00 | 5.42 | 626840 | 32567.36 | 10.29% |
| 2025-06-19 | 4.86 | 5.18 | 0.30 | 6.15% | 4.74 | 5.35 | 566784 | 28532.57 | 9.31% |
| 2025-06-18 | 5.01 | 4.88 | -0.10 | -2.01% | 4.87 | 5.01 | 247064 | 12157.51 | 4.06% |
| 2025-06-17 | 4.84 | 4.98 | 0.15 | 3.11% | 4.73 | 5.02 | 467948 | 22920.66 | 7.68% |
| 2025-06-16 | 4.87 | 4.83 | 0.07 | 1.47% | 4.81 | 5.08 | 326791 | 15914.70 | 5.37% |
| 2025-06-13 | 4.76 | 4.76 | 0.00 | 0.00% | 4.74 | 4.88 | 212510 | 10212.81 | 3.49% |
| 2025-06-12 | 4.76 | 4.76 | -0.02 | -0.42% | 4.70 | 4.78 | 68949 | 3267.69 | 1.13% |
| 2025-06-11 | 4.76 | 4.78 | 0.01 | 0.21% | 4.74 | 4.81 | 65758 | 3146.56 | 1.08% |
| 2025-06-10 | 4.79 | 4.77 | -0.01 | -0.21% | 4.72 | 4.81 | 79981 | 3812.28 | 1.31% |
| 2025-06-09 | 4.74 | 4.78 | 0.02 | 0.42% | 4.73 | 4.79 | 70794 | 3371.26 | 1.16% |
| 2025-06-06 | 4.72 | 4.76 | 0.04 | 0.85% | 4.70 | 4.77 | 67974 | 3226.80 | 1.12% |
| 2025-06-05 | 4.74 | 4.72 | -0.03 | -0.63% | 4.69 | 4.76 | 64607 | 3056.25 | 1.06% |
| 2025-06-04 | 4.70 | 4.75 | 0.05 | 1.06% | 4.68 | 4.75 | 65953 | 3113.41 | 1.08% |
| 2025-06-03 | 4.67 | 4.70 | 0.03 | 0.64% | 4.63 | 4.71 | 72071 | 3365.96 | 1.18% |
| 2025-05-30 | 4.76 | 4.67 | -0.06 | -1.27% | 4.66 | 4.78 | 80356 | 3786.89 | 1.32% |
| 2025-05-29 | 4.70 | 4.73 | 0.04 | 0.85% | 4.67 | 4.77 | 97480 | 4617.43 | 1.60% |
| 2025-05-28 | 4.71 | 4.69 | -0.02 | -0.42% | 4.66 | 4.73 | 67124 | 3151.88 | 1.10% |
| 2025-05-27 | 4.68 | 4.71 | 0.05 | 1.07% | 4.64 | 4.71 | 66058 | 3088.05 | 1.08% |
| 2025-05-26 | 4.64 | 4.66 | 0.05 | 1.08% | 4.60 | 4.67 | 62294 | 2894.16 | 1.02% |
| 2025-05-23 | 4.67 | 4.61 | -0.05 | -1.07% | 4.60 | 4.71 | 88150 | 4110.79 | 1.45% |
| 2025-05-22 | 4.74 | 4.66 | -0.08 | -1.69% | 4.63 | 4.74 | 77936 | 3651.83 | 1.28% |
| 2025-05-21 | 4.78 | 4.74 | -0.02 | -0.42% | 4.71 | 4.81 | 93332 | 4440.23 | 1.53% |
| 2025-05-20 | 4.72 | 4.76 | 0.05 | 1.06% | 4.70 | 4.77 | 104631 | 4956.56 | 1.72% |
| 2025-05-19 | 4.71 | 4.71 | 0.02 | 0.43% | 4.63 | 4.78 | 145929 | 6847.60 | 2.40% |
| 2025-05-16 | 4.63 | 4.69 | 0.09 | 1.96% | 4.62 | 4.82 | 176413 | 8284.89 | 2.90% |
| 2025-05-15 | 4.56 | 4.60 | 0.03 | 0.66% | 4.56 | 4.65 | 110302 | 5080.31 | 1.81% |
| 2025-05-14 | 4.58 | 4.57 | -0.01 | -0.22% | 4.51 | 4.58 | 74944 | 3406.76 | 1.23% |
| 2025-05-13 | 4.60 | 4.58 | 0.01 | 0.22% | 4.54 | 4.61 | 91914 | 4198.28 | 1.51% |
| 2025-05-12 | 4.58 | 4.57 | -0.03 | -0.65% | 4.53 | 4.61 | 97324 | 4439.02 | 1.60% |
| 2025-05-09 | 4.64 | 4.60 | -0.03 | -0.65% | 4.57 | 4.79 | 196316 | 9182.11 | 3.22% |
| 2025-05-08 | 4.63 | 4.63 | 0.00 | 0.00% | 4.57 | 4.66 | 84096 | 3889.21 | 1.38% |
| 2025-05-07 | 4.58 | 4.63 | 0.08 | 1.76% | 4.57 | 4.64 | 101952 | 4695.45 | 1.67% |
| 2025-05-06 | 4.50 | 4.55 | 0.08 | 1.79% | 4.49 | 4.55 | 71025 | 3218.73 | 1.17% |
| 2025-04-30 | 4.49 | 4.47 | -0.01 | -0.22% | 4.46 | 4.54 | 64617 | 2908.18 | 1.06% |
| 2025-04-29 | 4.44 | 4.48 | 0.04 | 0.90% | 4.40 | 4.50 | 62096 | 2773.13 | 1.02% |
| 2025-04-28 | 4.49 | 4.44 | -0.04 | -0.89% | 4.40 | 4.50 | 69680 | 3096.00 | 1.14% |
| 2025-04-25 | 4.43 | 4.48 | 0.05 | 1.13% | 4.43 | 4.52 | 83962 | 3759.21 | 1.38% |
| 2025-04-24 | 4.38 | 4.43 | 0.04 | 0.91% | 4.38 | 4.47 | 85033 | 3763.58 | 1.40% |
| 2025-04-23 | 4.41 | 4.39 | 0.00 | 0.00% | 4.37 | 4.41 | 52242 | 2295.18 | 0.86% |
| 2025-04-22 | 4.38 | 4.39 | -0.01 | -0.23% | 4.37 | 4.45 | 50895 | 2238.68 | 0.84% |
| 2025-04-21 | 4.38 | 4.40 | 0.01 | 0.23% | 4.37 | 4.42 | 50496 | 2218.54 | 0.83% |
| 2025-04-18 | 4.40 | 4.39 | -0.01 | -0.23% | 4.35 | 4.42 | 45029 | 1974.58 | 0.74% |
| 2025-04-17 | 4.38 | 4.40 | 0.02 | 0.46% | 4.35 | 4.45 | 55548 | 2447.53 | 0.91% |
| 2025-04-16 | 4.44 | 4.38 | -0.05 | -1.13% | 4.31 | 4.46 | 65038 | 2848.98 | 1.07% |
| 2025-04-15 | 4.44 | 4.43 | -0.01 | -0.23% | 4.41 | 4.47 | 53824 | 2388.02 | 0.88% |
| 2025-04-14 | 4.36 | 4.44 | 0.10 | 2.30% | 4.36 | 4.47 | 78350 | 3469.56 | 1.29% |
| 2025-04-11 | 4.33 | 4.34 | -0.04 | -0.91% | 4.31 | 4.41 | 77409 | 3373.27 | 1.27% |
| 2025-04-10 | 4.30 | 4.38 | 0.10 | 2.34% | 4.25 | 4.45 | 126296 | 5512.50 | 2.07% |
| 2025-04-09 | 4.15 | 4.28 | 0.11 | 2.64% | 3.93 | 4.31 | 164608 | 6829.00 | 2.70% |
| 2025-04-08 | 4.14 | 4.17 | 0.01 | 0.24% | 4.07 | 4.20 | 132310 | 5491.46 | 2.17% |
上证大盘股票行情在线 K线走势图
