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 |
|---|
| 2025-12-15 | 5.86 | 5.75 | -0.19 | -3.20% | 5.74 | 5.90 | 245030 | 14229.72 | 4.02% |
| 2025-12-12 | 6.05 | 5.94 | -0.06 | -1.00% | 5.91 | 6.12 | 294890 | 17755.58 | 4.84% |
| 2025-12-11 | 6.13 | 6.00 | -0.13 | -2.12% | 5.93 | 6.14 | 219829 | 13180.24 | 3.61% |
| 2025-12-10 | 6.08 | 6.13 | 0.07 | 1.16% | 5.98 | 6.13 | 186130 | 11273.81 | 3.06% |
| 2025-12-09 | 6.05 | 6.06 | 0.00 | 0.00% | 5.95 | 6.14 | 251498 | 15197.49 | 4.13% |
| 2025-12-08 | 6.02 | 6.06 | 0.06 | 1.00% | 6.00 | 6.17 | 167816 | 10158.71 | 2.76% |
| 2025-12-05 | 6.08 | 6.00 | -0.09 | -1.48% | 5.93 | 6.11 | 212728 | 12735.07 | 3.49% |
| 2025-12-04 | 6.22 | 6.09 | -0.18 | -2.87% | 6.07 | 6.37 | 236952 | 14573.02 | 3.89% |
| 2025-12-03 | 6.30 | 6.27 | -0.03 | -0.48% | 6.19 | 6.39 | 279865 | 17580.85 | 4.60% |
| 2025-12-02 | 6.36 | 6.30 | -0.09 | -1.41% | 6.20 | 6.40 | 218752 | 13721.72 | 3.59% |
| 2025-12-01 | 6.41 | 6.39 | -0.02 | -0.31% | 6.36 | 6.57 | 223694 | 14413.56 | 3.67% |
| 2025-11-28 | 6.32 | 6.41 | 0.08 | 1.26% | 6.23 | 6.42 | 221335 | 14000.90 | 3.63% |
| 2025-11-27 | 6.20 | 6.33 | 0.10 | 1.61% | 6.17 | 6.44 | 250752 | 15823.74 | 4.12% |
| 2025-11-26 | 6.24 | 6.23 | -0.04 | -0.64% | 6.20 | 6.37 | 251656 | 15816.75 | 4.13% |
| 2025-11-25 | 6.10 | 6.27 | 0.17 | 2.79% | 6.09 | 6.29 | 269657 | 16802.44 | 4.43% |
| 2025-11-24 | 6.28 | 6.10 | -0.16 | -2.56% | 5.98 | 6.29 | 314739 | 19233.37 | 5.17% |
| 2025-11-21 | 6.67 | 6.26 | -0.45 | -6.71% | 6.25 | 6.77 | 396621 | 25533.51 | 6.51% |
| 2025-11-20 | 6.87 | 6.71 | -0.19 | -2.75% | 6.63 | 6.96 | 440185 | 29831.90 | 7.23% |
| 2025-11-19 | 7.55 | 6.90 | -0.60 | -8.00% | 6.77 | 7.58 | 646754 | 45598.82 | 10.62% |
| 2025-11-18 | 7.89 | 7.50 | -0.50 | -6.25% | 7.37 | 7.90 | 744783 | 56308.08 | 12.23% |
| 2025-11-17 | 7.64 | 8.00 | 0.32 | 4.17% | 7.42 | 8.25 | 1308639 | 103082.16 | 21.49% |
| 2025-11-14 | 7.30 | 7.68 | 0.70 | 10.03% | 7.25 | 7.68 | 541152 | 41237.28 | 8.89% |
| 2025-11-13 | 6.91 | 6.98 | 0.01 | 0.14% | 6.75 | 7.03 | 311423 | 21524.01 | 5.11% |
| 2025-11-12 | 6.85 | 6.97 | 0.11 | 1.60% | 6.84 | 7.20 | 442217 | 31112.32 | 7.26% |
| 2025-11-11 | 6.70 | 6.86 | 0.12 | 1.78% | 6.66 | 6.91 | 289606 | 19777.79 | 4.76% |
| 2025-11-10 | 7.01 | 6.74 | -0.32 | -4.53% | 6.72 | 7.03 | 412033 | 28035.89 | 6.77% |
| 2025-11-07 | 7.10 | 7.06 | -0.09 | -1.26% | 7.03 | 7.33 | 380859 | 27152.18 | 6.25% |
| 2025-11-06 | 7.13 | 7.15 | -0.05 | -0.69% | 6.96 | 7.31 | 380141 | 27048.21 | 6.24% |
| 2025-11-05 | 7.10 | 7.20 | 0.02 | 0.28% | 7.03 | 7.42 | 488982 | 35455.50 | 8.03% |
| 2025-11-04 | 7.24 | 7.18 | -0.06 | -0.83% | 7.00 | 7.24 | 418212 | 29575.47 | 6.87% |
| 2025-11-03 | 6.95 | 7.24 | 0.29 | 4.17% | 6.90 | 7.37 | 582082 | 41740.23 | 9.56% |
| 2025-10-31 | 6.72 | 6.95 | 0.21 | 3.12% | 6.64 | 6.98 | 484398 | 33296.02 | 7.95% |
| 2025-10-30 | 6.68 | 6.74 | 0.04 | 0.60% | 6.65 | 6.95 | 450958 | 30625.19 | 7.40% |
| 2025-10-29 | 6.66 | 6.70 | 0.04 | 0.60% | 6.55 | 6.79 | 375479 | 25144.70 | 6.17% |
| 2025-10-28 | 6.58 | 6.66 | 0.01 | 0.15% | 6.53 | 6.76 | 353993 | 23575.98 | 5.81% |
| 2025-10-27 | 6.50 | 6.65 | 0.09 | 1.37% | 6.41 | 6.75 | 439407 | 29022.13 | 7.21% |
| 2025-10-24 | 6.90 | 6.56 | -0.54 | -7.61% | 6.52 | 6.90 | 604550 | 40014.48 | 9.93% |
| 2025-10-23 | 7.00 | 7.10 | 0.09 | 1.28% | 6.81 | 7.31 | 653795 | 46618.14 | 10.74% |
| 2025-10-22 | 7.36 | 7.01 | -0.59 | -7.76% | 6.92 | 7.65 | 754384 | 54402.10 | 12.39% |
| 2025-10-21 | 7.73 | 7.60 | -0.38 | -4.76% | 7.34 | 7.80 | 930037 | 70425.21 | 15.27% |
| 2025-10-20 | 7.22 | 7.98 | 0.73 | 10.07% | 6.98 | 7.98 | 1189132 | 88917.66 | 19.53% |
| 2025-10-17 | 6.62 | 7.25 | 0.46 | 6.77% | 6.56 | 7.47 | 1036456 | 74341.84 | 17.02% |
| 2025-10-16 | 6.71 | 6.79 | 0.03 | 0.44% | 6.43 | 6.98 | 614988 | 40899.18 | 10.10% |
| 2025-10-15 | 6.55 | 6.76 | 0.06 | 0.90% | 6.43 | 6.90 | 662061 | 44203.32 | 10.87% |
| 2025-10-14 | 6.20 | 6.70 | 0.56 | 9.12% | 6.13 | 6.75 | 741372 | 48563.00 | 12.17% |
| 2025-10-13 | 6.03 | 6.14 | -0.08 | -1.29% | 6.00 | 6.23 | 260895 | 15948.35 | 4.28% |
| 2025-10-10 | 5.84 | 6.22 | 0.36 | 6.14% | 5.81 | 6.42 | 501762 | 31097.60 | 8.24% |
| 2025-10-09 | 5.86 | 5.86 | 0.02 | 0.34% | 5.81 | 5.91 | 124909 | 7311.93 | 2.05% |
| 2025-09-30 | 5.87 | 5.84 | 0.00 | 0.00% | 5.80 | 5.87 | 88138 | 5135.98 | 1.45% |
| 2025-09-29 | 5.74 | 5.84 | 0.10 | 1.74% | 5.67 | 5.88 | 144518 | 8386.83 | 2.37% |
| 2025-09-26 | 5.68 | 5.74 | 0.04 | 0.70% | 5.66 | 5.81 | 109742 | 6304.25 | 1.80% |
| 2025-09-25 | 5.85 | 5.70 | -0.18 | -3.06% | 5.68 | 5.87 | 179608 | 10322.24 | 2.95% |
| 2025-09-24 | 5.83 | 5.88 | 0.03 | 0.51% | 5.81 | 5.99 | 208992 | 12275.71 | 3.43% |
| 2025-09-23 | 5.74 | 5.85 | 0.10 | 1.74% | 5.66 | 5.85 | 215325 | 12410.10 | 3.54% |
| 2025-09-22 | 5.69 | 5.75 | 0.05 | 0.88% | 5.64 | 5.75 | 108629 | 6201.27 | 1.78% |
| 2025-09-19 | 5.67 | 5.70 | 0.01 | 0.18% | 5.63 | 5.74 | 119108 | 6761.30 | 1.96% |
| 2025-09-18 | 5.85 | 5.69 | -0.16 | -2.74% | 5.63 | 5.86 | 187399 | 10762.60 | 3.08% |
| 2025-09-17 | 5.72 | 5.85 | 0.11 | 1.92% | 5.71 | 5.93 | 225060 | 13115.13 | 3.70% |
| 2025-09-16 | 5.65 | 5.74 | 0.12 | 2.14% | 5.61 | 5.75 | 162995 | 9273.86 | 2.68% |
| 2025-09-15 | 5.70 | 5.62 | -0.03 | -0.53% | 5.59 | 5.71 | 111131 | 6259.40 | 1.82% |
| 2025-09-12 | 5.59 | 5.65 | 0.05 | 0.89% | 5.58 | 5.70 | 141608 | 8002.31 | 2.33% |
| 2025-09-11 | 5.60 | 5.60 | 0.00 | 0.00% | 5.51 | 5.62 | 143176 | 7967.66 | 2.35% |
| 2025-09-10 | 5.59 | 5.60 | 0.04 | 0.72% | 5.53 | 5.63 | 128336 | 7155.02 | 2.11% |
| 2025-09-09 | 5.56 | 5.56 | 0.00 | 0.00% | 5.52 | 5.68 | 163989 | 9129.58 | 2.69% |
| 2025-09-08 | 5.49 | 5.56 | 0.07 | 1.28% | 5.48 | 5.65 | 205650 | 11432.82 | 3.38% |
| 2025-09-05 | 5.56 | 5.49 | 0.00 | 0.00% | 5.38 | 5.56 | 277332 | 15152.96 | 4.55% |
| 2025-09-04 | 5.19 | 5.49 | 0.30 | 5.78% | 5.16 | 5.53 | 383948 | 20726.69 | 6.30% |
| 2025-09-03 | 5.32 | 5.19 | -0.14 | -2.63% | 5.18 | 5.37 | 123874 | 6510.42 | 2.03% |
| 2025-09-02 | 5.30 | 5.33 | 0.04 | 0.76% | 5.24 | 5.37 | 168427 | 8930.38 | 2.77% |
| 2025-09-01 | 5.22 | 5.29 | 0.09 | 1.73% | 5.19 | 5.35 | 157370 | 8320.96 | 2.58% |
| 2025-08-29 | 5.21 | 5.20 | -0.04 | -0.76% | 5.17 | 5.25 | 83366 | 4336.29 | 1.37% |
| 2025-08-28 | 5.18 | 5.24 | 0.04 | 0.77% | 5.08 | 5.26 | 130175 | 6740.04 | 2.14% |
| 2025-08-27 | 5.29 | 5.20 | -0.11 | -2.07% | 5.19 | 5.32 | 118221 | 6208.64 | 1.94% |
| 2025-08-26 | 5.26 | 5.31 | 0.03 | 0.57% | 5.26 | 5.32 | 93179 | 4934.00 | 1.53% |
| 2025-08-25 | 5.32 | 5.28 | -0.03 | -0.56% | 5.26 | 5.32 | 127419 | 6741.53 | 2.09% |
| 2025-08-22 | 5.37 | 5.31 | -0.04 | -0.75% | 5.26 | 5.37 | 121718 | 6442.10 | 2.00% |
| 2025-08-21 | 5.30 | 5.35 | 0.00 | 0.00% | 5.30 | 5.40 | 114710 | 6136.89 | 1.88% |
| 2025-08-20 | 5.40 | 5.35 | -0.01 | -0.19% | 5.29 | 5.40 | 170340 | 9100.68 | 2.80% |
| 2025-08-19 | 5.25 | 5.36 | 0.10 | 1.90% | 5.22 | 5.39 | 165139 | 8775.19 | 2.71% |
| 2025-08-18 | 5.22 | 5.26 | 0.05 | 0.96% | 5.21 | 5.37 | 119915 | 6337.03 | 1.97% |
上证大盘股票行情在线 K线走势图
长春燃气(600333)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
