水发燃气(603318)股票行情 水发燃气股票行情 603318股票行情_爱股网
水发燃气(603318)股票行情
水发燃气(603318)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 |
|---|
| 2025-10-31 | 6.90 | 6.92 | 0.05 | 0.73% | 6.86 | 6.96 | 99974 | 6921.80 | 2.61% |
| 2025-10-30 | 6.80 | 6.87 | 0.04 | 0.59% | 6.80 | 6.93 | 103587 | 7124.53 | 2.70% |
| 2025-10-29 | 6.88 | 6.83 | -0.04 | -0.58% | 6.80 | 6.89 | 64059 | 4372.87 | 1.67% |
| 2025-10-28 | 6.89 | 6.87 | -0.02 | -0.29% | 6.82 | 6.95 | 69160 | 4773.09 | 1.80% |
| 2025-10-27 | 6.93 | 6.89 | -0.04 | -0.58% | 6.80 | 6.95 | 152900 | 10534.17 | 3.99% |
| 2025-10-24 | 6.97 | 6.93 | -0.03 | -0.43% | 6.88 | 7.00 | 123954 | 8597.16 | 3.23% |
| 2025-10-23 | 6.97 | 6.96 | -0.03 | -0.43% | 6.92 | 7.02 | 116618 | 8123.95 | 3.04% |
| 2025-10-22 | 6.98 | 6.99 | 0.00 | 0.00% | 6.94 | 7.05 | 165380 | 11561.57 | 4.31% |
| 2025-10-21 | 7.01 | 6.99 | -0.03 | -0.43% | 6.89 | 7.03 | 182408 | 12676.06 | 4.76% |
| 2025-10-20 | 6.87 | 7.02 | 0.16 | 2.33% | 6.82 | 7.03 | 225604 | 15668.83 | 5.88% |
| 2025-10-17 | 6.73 | 6.86 | 0.12 | 1.78% | 6.70 | 6.95 | 154074 | 10542.31 | 4.02% |
| 2025-10-16 | 6.79 | 6.74 | -0.07 | -1.03% | 6.69 | 6.82 | 75859 | 5111.39 | 1.98% |
| 2025-10-15 | 6.78 | 6.81 | 0.01 | 0.15% | 6.74 | 6.82 | 79627 | 5409.54 | 2.08% |
| 2025-10-14 | 6.63 | 6.80 | 0.17 | 2.56% | 6.63 | 6.83 | 128727 | 8704.86 | 3.36% |
| 2025-10-13 | 6.55 | 6.63 | -0.04 | -0.60% | 6.50 | 6.66 | 56940 | 3749.38 | 1.48% |
| 2025-10-10 | 6.51 | 6.67 | 0.13 | 1.99% | 6.51 | 6.71 | 82013 | 5451.75 | 2.14% |
| 2025-10-09 | 6.53 | 6.54 | 0.02 | 0.31% | 6.50 | 6.60 | 47103 | 3074.51 | 1.23% |
| 2025-09-30 | 6.61 | 6.52 | -0.10 | -1.51% | 6.52 | 6.63 | 57471 | 3771.22 | 1.50% |
| 2025-09-29 | 6.52 | 6.62 | 0.05 | 0.76% | 6.48 | 6.65 | 42899 | 2823.95 | 1.12% |
| 2025-09-26 | 6.57 | 6.57 | -0.02 | -0.30% | 6.52 | 6.62 | 38364 | 2522.75 | 1.00% |
| 2025-09-25 | 6.67 | 6.59 | -0.09 | -1.35% | 6.57 | 6.70 | 48477 | 3208.21 | 1.26% |
| 2025-09-24 | 6.61 | 6.68 | 0.08 | 1.21% | 6.59 | 6.76 | 50261 | 3361.66 | 1.31% |
| 2025-09-23 | 6.66 | 6.60 | -0.09 | -1.35% | 6.47 | 6.70 | 78453 | 5151.08 | 2.05% |
| 2025-09-22 | 6.72 | 6.69 | -0.02 | -0.30% | 6.64 | 6.72 | 47830 | 3189.64 | 1.25% |
| 2025-09-19 | 6.70 | 6.71 | -0.03 | -0.45% | 6.65 | 6.78 | 53820 | 3609.08 | 1.40% |
| 2025-09-18 | 6.90 | 6.74 | -0.09 | -1.32% | 6.68 | 6.92 | 100961 | 6867.68 | 2.63% |
| 2025-09-17 | 6.83 | 6.83 | -0.01 | -0.15% | 6.80 | 6.90 | 79787 | 5456.70 | 2.08% |
| 2025-09-16 | 6.80 | 6.84 | 0.06 | 0.88% | 6.75 | 6.85 | 58417 | 3972.40 | 1.52% |
| 2025-09-15 | 6.79 | 6.78 | -0.03 | -0.44% | 6.73 | 6.82 | 44193 | 2988.77 | 1.15% |
| 2025-09-12 | 6.79 | 6.81 | 0.01 | 0.15% | 6.75 | 6.82 | 60090 | 4080.75 | 1.57% |
| 2025-09-11 | 6.83 | 6.80 | -0.04 | -0.58% | 6.70 | 6.85 | 79943 | 5401.96 | 2.08% |
| 2025-09-10 | 6.76 | 6.84 | 0.07 | 1.03% | 6.75 | 6.87 | 74782 | 5094.29 | 1.95% |
| 2025-09-09 | 6.78 | 6.77 | -0.03 | -0.44% | 6.74 | 6.82 | 52986 | 3592.80 | 1.38% |
| 2025-09-08 | 6.70 | 6.80 | 0.09 | 1.34% | 6.70 | 6.83 | 78074 | 5295.46 | 2.04% |
| 2025-09-05 | 6.68 | 6.71 | 0.03 | 0.45% | 6.64 | 6.71 | 48843 | 3264.20 | 1.27% |
| 2025-09-04 | 6.60 | 6.68 | 0.08 | 1.21% | 6.58 | 6.73 | 73826 | 4921.35 | 1.92% |
| 2025-09-03 | 6.77 | 6.60 | -0.18 | -2.65% | 6.58 | 6.79 | 65557 | 4376.02 | 1.71% |
| 2025-09-02 | 6.73 | 6.78 | 0.03 | 0.44% | 6.64 | 6.80 | 75711 | 5087.58 | 1.97% |
| 2025-09-01 | 6.68 | 6.75 | 0.08 | 1.20% | 6.66 | 6.80 | 60393 | 4069.54 | 1.57% |
| 2025-08-29 | 6.77 | 6.67 | -0.09 | -1.33% | 6.66 | 6.77 | 55354 | 3716.94 | 1.44% |
| 2025-08-28 | 6.74 | 6.76 | -0.01 | -0.15% | 6.51 | 6.82 | 119457 | 7985.53 | 3.11% |
| 2025-08-27 | 6.87 | 6.77 | -0.15 | -2.17% | 6.75 | 6.90 | 115904 | 7909.10 | 3.02% |
| 2025-08-26 | 6.88 | 6.92 | 0.04 | 0.58% | 6.85 | 6.99 | 84548 | 5853.83 | 2.20% |
| 2025-08-25 | 6.88 | 6.88 | -0.02 | -0.29% | 6.85 | 6.93 | 112744 | 7767.85 | 2.94% |
| 2025-08-22 | 6.93 | 6.90 | -0.03 | -0.43% | 6.82 | 6.93 | 107636 | 7384.35 | 2.81% |
| 2025-08-21 | 6.93 | 6.93 | 0.00 | 0.00% | 6.89 | 6.97 | 88973 | 6162.14 | 2.32% |
| 2025-08-20 | 6.98 | 6.93 | -0.04 | -0.57% | 6.88 | 7.06 | 154427 | 10708.31 | 4.03% |
| 2025-08-19 | 6.74 | 6.97 | 0.22 | 3.26% | 6.71 | 7.09 | 191024 | 13158.72 | 4.98% |
| 2025-08-18 | 6.80 | 6.75 | 0.00 | 0.00% | 6.75 | 6.88 | 94811 | 6445.31 | 2.47% |
| 2025-08-15 | 6.70 | 6.75 | 0.04 | 0.60% | 6.70 | 6.82 | 83192 | 5627.26 | 2.17% |
| 2025-08-14 | 6.90 | 6.71 | -0.18 | -2.61% | 6.70 | 6.96 | 112121 | 7622.28 | 2.92% |
| 2025-08-13 | 6.96 | 6.89 | -0.11 | -1.57% | 6.75 | 6.96 | 115306 | 7922.78 | 3.01% |
| 2025-08-12 | 6.99 | 7.00 | 0.02 | 0.29% | 6.95 | 7.08 | 94729 | 6659.77 | 2.47% |
| 2025-08-11 | 7.01 | 6.98 | -0.03 | -0.43% | 6.94 | 7.04 | 93999 | 6560.83 | 2.45% |
| 2025-08-08 | 6.90 | 7.01 | 0.16 | 2.34% | 6.87 | 7.09 | 182531 | 12768.80 | 4.76% |
| 2025-08-07 | 6.87 | 6.85 | 0.00 | 0.00% | 6.80 | 6.88 | 61309 | 4199.32 | 1.60% |
| 2025-08-06 | 6.86 | 6.85 | 0.00 | 0.00% | 6.80 | 6.87 | 58336 | 3985.95 | 1.52% |
| 2025-08-05 | 6.75 | 6.85 | 0.10 | 1.48% | 6.75 | 6.86 | 72230 | 4927.05 | 1.88% |
| 2025-08-04 | 6.66 | 6.75 | 0.07 | 1.05% | 6.63 | 6.76 | 60661 | 4080.32 | 1.58% |
| 2025-08-01 | 6.64 | 6.68 | 0.04 | 0.60% | 6.64 | 6.73 | 63520 | 4249.22 | 1.66% |
| 2025-07-31 | 6.82 | 6.64 | -0.17 | -2.50% | 6.61 | 6.82 | 98468 | 6574.40 | 2.57% |
| 2025-07-30 | 6.81 | 6.81 | 0.01 | 0.15% | 6.76 | 6.83 | 73796 | 5023.06 | 1.92% |
| 2025-07-29 | 6.81 | 6.80 | -0.03 | -0.44% | 6.72 | 6.85 | 62886 | 4261.68 | 1.64% |
| 2025-07-28 | 6.87 | 6.83 | -0.02 | -0.29% | 6.79 | 6.87 | 77741 | 5305.87 | 2.03% |
| 2025-07-25 | 6.89 | 6.85 | -0.02 | -0.29% | 6.83 | 6.90 | 56299 | 3861.27 | 1.47% |
| 2025-07-24 | 6.87 | 6.87 | 0.01 | 0.15% | 6.81 | 6.88 | 78435 | 5382.01 | 2.05% |
| 2025-07-23 | 6.87 | 6.86 | 0.00 | 0.00% | 6.82 | 6.96 | 137881 | 9487.86 | 3.59% |
| 2025-07-22 | 6.77 | 6.86 | 0.08 | 1.18% | 6.75 | 6.87 | 89286 | 6082.77 | 2.33% |
| 2025-07-21 | 6.71 | 6.78 | 0.10 | 1.50% | 6.67 | 6.80 | 88875 | 6008.38 | 2.32% |
| 2025-07-18 | 6.65 | 6.68 | 0.03 | 0.45% | 6.63 | 6.71 | 64221 | 4281.86 | 1.67% |
| 2025-07-17 | 6.64 | 6.65 | 0.02 | 0.30% | 6.59 | 6.66 | 58925 | 3905.77 | 1.54% |
| 2025-07-16 | 6.63 | 6.63 | 0.00 | 0.00% | 6.62 | 6.71 | 68626 | 4571.76 | 1.79% |
| 2025-07-15 | 6.85 | 6.63 | -0.26 | -3.77% | 6.57 | 6.86 | 223930 | 14907.58 | 5.84% |
| 2025-07-14 | 6.87 | 6.96 | 0.08 | 1.16% | 6.85 | 6.99 | 104164 | 7225.56 | 2.72% |
| 2025-07-11 | 6.88 | 6.88 | 0.01 | 0.15% | 6.81 | 6.91 | 94026 | 6450.73 | 2.45% |
| 2025-07-10 | 6.80 | 6.87 | 0.07 | 1.03% | 6.77 | 6.87 | 100656 | 6866.69 | 2.62% |
| 2025-07-09 | 6.77 | 6.80 | 0.04 | 0.59% | 6.73 | 6.87 | 148782 | 10103.36 | 3.88% |
| 2025-07-08 | 6.75 | 6.76 | 0.02 | 0.30% | 6.64 | 6.78 | 165525 | 11154.07 | 4.32% |
| 2025-07-07 | 6.71 | 6.74 | 0.03 | 0.45% | 6.66 | 6.76 | 81977 | 5516.43 | 2.14% |
| 2025-07-04 | 6.67 | 6.71 | 0.03 | 0.45% | 6.65 | 6.76 | 136956 | 9183.16 | 3.57% |
上证大盘股票行情在线 K线走势图
水发燃气(603318)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
