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 |
|---|
| 2025-06-17 | 6.61 | 6.74 | 0.13 | 1.97% | 6.53 | 6.75 | 197885 | 13185.75 | 5.16% |
| 2025-06-16 | 6.78 | 6.61 | -0.02 | -0.30% | 6.60 | 6.79 | 152239 | 10165.62 | 3.97% |
| 2025-06-13 | 6.46 | 6.63 | 0.17 | 2.63% | 6.46 | 6.72 | 284074 | 18837.69 | 7.41% |
| 2025-06-12 | 6.46 | 6.46 | -0.01 | -0.15% | 6.43 | 6.49 | 55092 | 3558.32 | 1.44% |
| 2025-06-11 | 6.41 | 6.47 | 0.04 | 0.62% | 6.41 | 6.48 | 55261 | 3566.56 | 1.44% |
| 2025-06-10 | 6.47 | 6.43 | 0.00 | 0.00% | 6.32 | 6.48 | 111758 | 7167.92 | 2.91% |
| 2025-06-09 | 6.37 | 6.43 | 0.06 | 0.94% | 6.34 | 6.43 | 64185 | 4101.48 | 1.67% |
| 2025-06-06 | 6.36 | 6.37 | 0.04 | 0.63% | 6.33 | 6.40 | 68676 | 4371.42 | 1.79% |
| 2025-06-05 | 6.34 | 6.33 | -0.01 | -0.16% | 6.30 | 6.39 | 79308 | 5031.43 | 2.07% |
| 2025-06-04 | 6.35 | 6.34 | -0.01 | -0.16% | 6.32 | 6.40 | 131350 | 8337.14 | 3.42% |
| 2025-06-03 | 6.32 | 6.35 | 0.00 | 0.00% | 6.31 | 6.40 | 56701 | 3608.15 | 1.48% |
| 2025-05-30 | 6.46 | 6.35 | -0.11 | -1.70% | 6.34 | 6.50 | 59382 | 3793.73 | 1.55% |
| 2025-05-29 | 6.43 | 6.46 | 0.03 | 0.47% | 6.39 | 6.48 | 51945 | 3352.16 | 1.35% |
| 2025-05-28 | 6.51 | 6.43 | -0.07 | -1.08% | 6.42 | 6.54 | 47527 | 3073.91 | 1.24% |
| 2025-05-27 | 6.52 | 6.50 | -0.03 | -0.46% | 6.43 | 6.53 | 55517 | 3594.37 | 1.45% |
| 2025-05-26 | 6.43 | 6.53 | 0.09 | 1.40% | 6.38 | 6.54 | 82488 | 5332.91 | 2.15% |
| 2025-05-23 | 6.65 | 6.44 | -0.21 | -3.16% | 6.43 | 6.70 | 108975 | 7126.46 | 2.84% |
| 2025-05-22 | 6.69 | 6.65 | -0.07 | -1.04% | 6.63 | 6.77 | 65431 | 4369.51 | 1.71% |
| 2025-05-21 | 6.74 | 6.72 | -0.04 | -0.59% | 6.69 | 6.78 | 61294 | 4128.30 | 1.60% |
| 2025-05-20 | 6.85 | 6.76 | -0.02 | -0.29% | 6.65 | 6.85 | 114724 | 7722.69 | 2.99% |
| 2025-05-19 | 6.62 | 6.78 | 0.16 | 2.42% | 6.57 | 6.89 | 186612 | 12596.45 | 4.87% |
| 2025-05-16 | 6.43 | 6.62 | 0.18 | 2.80% | 6.43 | 6.68 | 133476 | 8802.33 | 3.48% |
| 2025-05-15 | 6.47 | 6.44 | -0.03 | -0.46% | 6.41 | 6.50 | 46462 | 2994.52 | 1.21% |
| 2025-05-14 | 6.53 | 6.47 | -0.05 | -0.77% | 6.45 | 6.54 | 65019 | 4207.74 | 1.70% |
| 2025-05-13 | 6.58 | 6.52 | -0.03 | -0.46% | 6.50 | 6.58 | 69120 | 4513.04 | 1.80% |
| 2025-05-12 | 6.56 | 6.55 | 0.03 | 0.46% | 6.48 | 6.56 | 71123 | 4641.50 | 1.85% |
| 2025-05-09 | 6.54 | 6.52 | -0.01 | -0.15% | 6.48 | 6.56 | 62513 | 4077.45 | 1.63% |
| 2025-05-08 | 6.48 | 6.53 | 0.03 | 0.46% | 6.45 | 6.56 | 47851 | 3120.95 | 1.25% |
| 2025-05-07 | 6.45 | 6.50 | 0.09 | 1.40% | 6.44 | 6.51 | 81040 | 5252.55 | 2.11% |
| 2025-05-06 | 6.38 | 6.41 | 0.08 | 1.26% | 6.33 | 6.42 | 54182 | 3461.98 | 1.41% |
| 2025-04-30 | 6.37 | 6.33 | -0.04 | -0.63% | 6.30 | 6.38 | 64301 | 4080.34 | 1.68% |
| 2025-04-29 | 6.34 | 6.37 | -0.01 | -0.16% | 6.34 | 6.44 | 50741 | 3241.66 | 1.32% |
| 2025-04-28 | 6.45 | 6.38 | -0.07 | -1.09% | 6.34 | 6.45 | 55814 | 3564.48 | 1.46% |
| 2025-04-25 | 6.40 | 6.45 | 0.05 | 0.78% | 6.39 | 6.47 | 49299 | 3173.95 | 1.29% |
| 2025-04-24 | 6.41 | 6.40 | -0.02 | -0.31% | 6.36 | 6.44 | 74493 | 4765.96 | 1.94% |
| 2025-04-23 | 6.40 | 6.42 | 0.04 | 0.63% | 6.38 | 6.50 | 97118 | 6245.68 | 2.53% |
| 2025-04-22 | 6.37 | 6.38 | 0.06 | 0.95% | 6.33 | 6.40 | 55903 | 3560.98 | 1.46% |
| 2025-04-21 | 6.29 | 6.32 | 0.03 | 0.48% | 6.26 | 6.33 | 42804 | 2696.31 | 1.12% |
| 2025-04-18 | 6.27 | 6.29 | 0.00 | 0.00% | 6.20 | 6.35 | 71249 | 4476.09 | 1.86% |
| 2025-04-17 | 6.27 | 6.29 | 0.00 | 0.00% | 6.23 | 6.31 | 59006 | 3713.07 | 1.54% |
| 2025-04-16 | 6.31 | 6.29 | -0.01 | -0.16% | 6.21 | 6.40 | 153756 | 9711.26 | 4.01% |
| 2025-04-15 | 6.24 | 6.30 | 0.06 | 0.96% | 6.17 | 6.32 | 67102 | 4203.24 | 1.75% |
| 2025-04-14 | 6.18 | 6.24 | 0.07 | 1.13% | 6.18 | 6.28 | 59097 | 3682.44 | 1.54% |
| 2025-04-11 | 6.20 | 6.17 | -0.11 | -1.75% | 6.15 | 6.29 | 88269 | 5480.97 | 2.30% |
| 2025-04-10 | 6.03 | 6.28 | 0.30 | 5.02% | 6.02 | 6.37 | 179347 | 11185.41 | 4.68% |
| 2025-04-09 | 5.80 | 5.98 | 0.12 | 2.05% | 5.50 | 6.01 | 113992 | 6631.54 | 2.97% |
| 2025-04-08 | 5.80 | 5.86 | -0.04 | -0.68% | 5.71 | 5.98 | 127122 | 7399.81 | 3.31% |
| 2025-04-07 | 6.32 | 5.90 | -0.66 | -10.06% | 5.90 | 6.32 | 107906 | 6471.26 | 2.81% |
| 2025-04-03 | 6.46 | 6.56 | 0.05 | 0.77% | 6.45 | 6.59 | 56392 | 3684.17 | 1.47% |
| 2025-04-02 | 6.57 | 6.51 | -0.12 | -1.81% | 6.48 | 6.63 | 63202 | 4133.59 | 1.65% |
| 2025-04-01 | 6.48 | 6.63 | 0.16 | 2.47% | 6.48 | 6.71 | 85962 | 5697.66 | 2.24% |
| 2025-03-31 | 6.60 | 6.47 | -0.19 | -2.85% | 6.43 | 6.65 | 79613 | 5186.30 | 2.08% |
| 2025-03-28 | 6.72 | 6.66 | -0.04 | -0.60% | 6.58 | 6.72 | 88956 | 5908.00 | 2.32% |
| 2025-03-27 | 6.76 | 6.70 | -0.09 | -1.33% | 6.70 | 6.88 | 88633 | 5989.10 | 2.31% |
| 2025-03-26 | 6.69 | 6.79 | 0.09 | 1.34% | 6.66 | 6.83 | 93728 | 6347.28 | 2.44% |
| 2025-03-25 | 6.66 | 6.70 | 0.01 | 0.15% | 6.62 | 6.74 | 68693 | 4590.86 | 1.79% |
| 2025-03-24 | 6.80 | 6.69 | -0.11 | -1.62% | 6.57 | 6.80 | 97031 | 6460.59 | 2.53% |
| 2025-03-21 | 6.71 | 6.80 | 0.08 | 1.19% | 6.66 | 6.82 | 107474 | 7272.41 | 2.80% |
| 2025-03-20 | 6.72 | 6.72 | 0.01 | 0.15% | 6.71 | 6.79 | 70794 | 4773.36 | 1.85% |
| 2025-03-19 | 6.77 | 6.71 | -0.07 | -1.03% | 6.68 | 6.77 | 61250 | 4122.42 | 1.60% |
| 2025-03-18 | 6.73 | 6.78 | 0.08 | 1.19% | 6.65 | 6.79 | 77112 | 5183.13 | 2.01% |
| 2025-03-17 | 6.68 | 6.70 | 0.06 | 0.90% | 6.65 | 6.74 | 78872 | 5280.83 | 2.06% |
| 2025-03-14 | 6.54 | 6.64 | 0.10 | 1.53% | 6.54 | 6.64 | 94545 | 6242.11 | 2.47% |
| 2025-03-13 | 6.50 | 6.54 | 0.02 | 0.31% | 6.43 | 6.55 | 78515 | 5099.95 | 2.05% |
| 2025-03-12 | 6.48 | 6.52 | 0.03 | 0.46% | 6.46 | 6.54 | 64161 | 4172.61 | 1.67% |
| 2025-03-11 | 6.44 | 6.49 | 0.02 | 0.31% | 6.38 | 6.49 | 48743 | 3131.99 | 1.27% |
| 2025-03-10 | 6.42 | 6.47 | 0.05 | 0.78% | 6.42 | 6.53 | 71306 | 4620.29 | 1.86% |
| 2025-03-07 | 6.41 | 6.42 | 0.01 | 0.16% | 6.35 | 6.46 | 60716 | 3891.28 | 1.58% |
| 2025-03-06 | 6.38 | 6.41 | 0.03 | 0.47% | 6.35 | 6.43 | 72189 | 4622.88 | 1.88% |
| 2025-03-05 | 6.45 | 6.38 | -0.07 | -1.09% | 6.27 | 6.47 | 92181 | 5846.18 | 2.40% |
| 2025-03-04 | 6.45 | 6.45 | -0.01 | -0.15% | 6.38 | 6.47 | 56905 | 3655.04 | 1.48% |
| 2025-03-03 | 6.44 | 6.46 | 0.03 | 0.47% | 6.41 | 6.55 | 82592 | 5364.08 | 2.15% |
| 2025-02-28 | 6.44 | 6.43 | -0.02 | -0.31% | 6.40 | 6.53 | 107593 | 6942.22 | 2.81% |
| 2025-02-27 | 6.48 | 6.45 | -0.02 | -0.31% | 6.33 | 6.49 | 88161 | 5650.92 | 2.30% |
| 2025-02-26 | 6.41 | 6.47 | 0.10 | 1.57% | 6.39 | 6.49 | 67891 | 4375.10 | 1.77% |
| 2025-02-25 | 6.40 | 6.37 | -0.07 | -1.09% | 6.36 | 6.47 | 54619 | 3499.87 | 1.42% |
| 2025-02-24 | 6.37 | 6.44 | 0.06 | 0.94% | 6.36 | 6.51 | 76878 | 4957.94 | 2.00% |
| 2025-02-21 | 6.51 | 6.38 | -0.13 | -2.00% | 6.34 | 6.51 | 104352 | 6682.34 | 2.72% |
| 2025-02-20 | 6.49 | 6.51 | 0.02 | 0.31% | 6.43 | 6.52 | 62444 | 4044.08 | 1.63% |
| 2025-02-19 | 6.46 | 6.49 | 0.03 | 0.46% | 6.43 | 6.56 | 58297 | 3779.70 | 1.52% |
上证大盘股票行情在线 K线走势图
