蓝天燃气(605368)股票行情
蓝天燃气(605368)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 |
|---|
| 2025-07-01 | 9.85 | 9.87 | 0.03 | 0.30% | 9.82 | 9.89 | 33493 | 3301.79 | 0.47% |
| 2025-06-30 | 9.86 | 9.84 | -0.01 | -0.10% | 9.82 | 9.86 | 24310 | 2391.28 | 0.34% |
| 2025-06-27 | 9.89 | 9.85 | -0.03 | -0.30% | 9.84 | 9.90 | 25215 | 2488.36 | 0.35% |
| 2025-06-26 | 9.91 | 9.88 | -0.04 | -0.40% | 9.85 | 9.91 | 30346 | 2996.45 | 0.42% |
| 2025-06-25 | 9.85 | 9.92 | 0.08 | 0.81% | 9.82 | 9.93 | 42607 | 4212.28 | 0.60% |
| 2025-06-24 | 9.78 | 9.84 | 0.02 | 0.20% | 9.74 | 9.85 | 36109 | 3540.66 | 0.51% |
| 2025-06-23 | 9.90 | 9.82 | -0.05 | -0.51% | 9.81 | 9.94 | 41955 | 4130.40 | 0.63% |
| 2025-06-20 | 9.88 | 9.87 | -0.04 | -0.40% | 9.86 | 9.95 | 42143 | 4172.55 | 0.63% |
| 2025-06-19 | 9.89 | 9.91 | 0.06 | 0.61% | 9.77 | 9.95 | 65050 | 6420.51 | 0.97% |
| 2025-06-18 | 9.84 | 9.85 | -0.01 | -0.10% | 9.81 | 9.92 | 36336 | 3585.63 | 0.54% |
| 2025-06-17 | 9.79 | 9.86 | 0.05 | 0.51% | 9.72 | 9.87 | 50894 | 4990.07 | 0.76% |
| 2025-06-16 | 9.92 | 9.81 | -0.16 | -1.60% | 9.75 | 9.96 | 134158 | 13178.06 | 2.00% |
| 2025-06-13 | 9.97 | 9.97 | -0.01 | -0.10% | 9.85 | 10.06 | 106633 | 10607.98 | 1.59% |
| 2025-06-12 | 10.14 | 9.98 | -0.20 | -1.96% | 9.91 | 10.20 | 121073 | 12133.39 | 1.81% |
| 2025-06-11 | 10.01 | 10.18 | 0.17 | 1.70% | 9.93 | 10.24 | 127244 | 12890.27 | 1.90% |
| 2025-06-10 | 9.94 | 10.01 | 0.09 | 0.91% | 9.86 | 10.19 | 63047 | 6286.70 | 0.94% |
| 2025-06-09 | 9.91 | 9.92 | 0.01 | 0.10% | 9.88 | 9.94 | 31052 | 3078.34 | 0.46% |
| 2025-06-06 | 9.86 | 9.91 | 0.05 | 0.51% | 9.85 | 9.91 | 27632 | 2730.82 | 0.41% |
| 2025-06-05 | 9.87 | 9.86 | -0.01 | -0.10% | 9.83 | 9.90 | 25158 | 2478.58 | 0.38% |
| 2025-06-04 | 9.82 | 9.87 | 0.05 | 0.51% | 9.80 | 9.87 | 32776 | 3223.17 | 0.49% |
| 2025-06-03 | 9.95 | 9.82 | -0.13 | -1.31% | 9.81 | 9.95 | 64695 | 6371.18 | 0.97% |
| 2025-05-30 | 10.02 | 9.95 | -0.06 | -0.60% | 9.95 | 10.03 | 23555 | 2351.75 | 0.35% |
| 2025-05-29 | 10.06 | 10.01 | -0.04 | -0.40% | 10.00 | 10.06 | 29126 | 2919.84 | 0.43% |
| 2025-05-28 | 9.94 | 10.05 | 0.10 | 1.01% | 9.94 | 10.05 | 28161 | 2816.83 | 0.42% |
| 2025-05-27 | 9.93 | 9.95 | 0.02 | 0.20% | 9.86 | 9.95 | 33046 | 3272.47 | 0.49% |
| 2025-05-26 | 10.00 | 9.93 | -0.10 | -1.00% | 9.90 | 10.04 | 53166 | 5289.56 | 0.79% |
| 2025-05-23 | 10.17 | 10.03 | -0.10 | -0.99% | 10.03 | 10.17 | 48230 | 4866.49 | 0.72% |
| 2025-05-22 | 10.27 | 10.13 | -0.12 | -1.17% | 10.12 | 10.29 | 41011 | 4172.20 | 0.61% |
| 2025-05-21 | 10.28 | 10.25 | -0.02 | -0.19% | 10.22 | 10.33 | 24099 | 2473.05 | 0.36% |
| 2025-05-20 | 10.26 | 10.27 | 0.00 | 0.00% | 10.24 | 10.28 | 19242 | 1975.94 | 0.29% |
| 2025-05-19 | 10.21 | 10.27 | 0.06 | 0.59% | 10.18 | 10.28 | 24110 | 2468.54 | 0.36% |
| 2025-05-16 | 10.34 | 10.21 | -0.13 | -1.26% | 10.16 | 10.37 | 47985 | 4915.58 | 0.72% |
| 2025-05-15 | 10.37 | 10.34 | -0.01 | -0.10% | 10.32 | 10.46 | 32297 | 3353.73 | 0.48% |
| 2025-05-14 | 10.38 | 10.35 | -0.03 | -0.29% | 10.28 | 10.39 | 28156 | 2906.85 | 0.42% |
| 2025-05-13 | 10.41 | 10.38 | -0.01 | -0.10% | 10.33 | 10.46 | 27454 | 2846.37 | 0.41% |
| 2025-05-12 | 10.42 | 10.39 | -0.04 | -0.38% | 10.32 | 10.48 | 31073 | 3231.82 | 0.46% |
| 2025-05-09 | 10.46 | 10.43 | -0.03 | -0.29% | 10.40 | 10.59 | 55535 | 5822.83 | 0.83% |
| 2025-05-08 | 10.38 | 10.46 | 0.16 | 1.55% | 10.28 | 10.49 | 56554 | 5881.13 | 0.84% |
| 2025-05-07 | 10.39 | 10.30 | -0.03 | -0.29% | 10.27 | 10.44 | 35414 | 3663.74 | 0.53% |
| 2025-05-06 | 10.22 | 10.33 | 0.11 | 1.08% | 10.20 | 10.42 | 56285 | 5790.10 | 0.84% |
| 2025-04-30 | 10.21 | 10.22 | -0.13 | -1.26% | 10.08 | 10.31 | 62912 | 6408.42 | 0.94% |
| 2025-04-29 | 10.42 | 10.35 | -0.08 | -0.77% | 10.23 | 10.49 | 68969 | 7149.08 | 1.03% |
| 2025-04-28 | 10.92 | 10.88 | -0.03 | -0.27% | 10.84 | 10.95 | 54711 | 5952.62 | 0.82% |
| 2025-04-25 | 10.91 | 10.91 | 0.00 | 0.00% | 10.82 | 10.93 | 33755 | 3670.25 | 0.50% |
| 2025-04-24 | 10.86 | 10.91 | 0.06 | 0.55% | 10.85 | 10.94 | 34669 | 3780.56 | 0.52% |
| 2025-04-23 | 10.85 | 10.85 | 0.07 | 0.65% | 10.77 | 10.88 | 40182 | 4349.51 | 0.60% |
| 2025-04-22 | 10.72 | 10.78 | 0.06 | 0.56% | 10.67 | 10.79 | 27051 | 2909.80 | 0.40% |
| 2025-04-21 | 10.69 | 10.72 | 0.01 | 0.09% | 10.69 | 10.79 | 25061 | 2692.98 | 0.37% |
| 2025-04-18 | 10.60 | 10.71 | 0.10 | 0.94% | 10.56 | 10.78 | 41564 | 4443.77 | 0.62% |
| 2025-04-17 | 10.55 | 10.61 | 0.06 | 0.57% | 10.51 | 10.63 | 22660 | 2398.19 | 0.34% |
| 2025-04-16 | 10.63 | 10.55 | -0.10 | -0.94% | 10.46 | 10.68 | 52986 | 5593.75 | 0.79% |
| 2025-04-15 | 10.61 | 10.65 | 0.05 | 0.47% | 10.54 | 10.67 | 37060 | 3927.59 | 0.55% |
| 2025-04-14 | 10.60 | 10.60 | -0.01 | -0.09% | 10.58 | 10.69 | 32134 | 3409.96 | 0.48% |
| 2025-04-11 | 10.66 | 10.61 | -0.09 | -0.84% | 10.58 | 10.69 | 33001 | 3508.02 | 0.49% |
| 2025-04-10 | 10.72 | 10.70 | -0.02 | -0.19% | 10.67 | 10.80 | 56069 | 6016.98 | 0.84% |
| 2025-04-09 | 10.75 | 10.72 | -0.09 | -0.83% | 10.50 | 10.75 | 57615 | 6128.43 | 0.86% |
| 2025-04-08 | 10.48 | 10.81 | 0.34 | 3.25% | 10.48 | 10.88 | 94428 | 10133.91 | 1.41% |
| 2025-04-07 | 10.89 | 10.47 | -0.57 | -5.16% | 10.34 | 10.90 | 118632 | 12637.95 | 1.77% |
| 2025-04-03 | 10.82 | 11.04 | 0.21 | 1.94% | 10.80 | 11.09 | 78651 | 8629.17 | 1.17% |
| 2025-04-02 | 10.83 | 10.83 | 0.02 | 0.19% | 10.78 | 10.85 | 33756 | 3652.62 | 0.50% |
| 2025-04-01 | 10.76 | 10.81 | 0.07 | 0.65% | 10.70 | 10.83 | 35831 | 3871.99 | 0.54% |
| 2025-03-31 | 10.76 | 10.74 | -0.03 | -0.28% | 10.70 | 10.84 | 39830 | 4290.35 | 0.59% |
| 2025-03-28 | 10.80 | 10.77 | -0.09 | -0.83% | 10.73 | 10.96 | 58506 | 6342.71 | 0.87% |
| 2025-03-27 | 10.68 | 10.86 | 0.12 | 1.12% | 10.68 | 10.87 | 62282 | 6724.28 | 0.93% |
| 2025-03-26 | 10.77 | 10.74 | -0.14 | -1.29% | 10.64 | 10.80 | 91441 | 9788.62 | 1.37% |
| 2025-03-25 | 10.72 | 10.88 | 0.14 | 1.30% | 10.69 | 10.89 | 70320 | 7606.07 | 1.05% |
| 2025-03-24 | 10.68 | 10.74 | 0.09 | 0.85% | 10.60 | 10.75 | 53221 | 5690.94 | 0.79% |
| 2025-03-21 | 10.62 | 10.65 | 0.03 | 0.28% | 10.60 | 10.68 | 41272 | 4395.09 | 0.62% |
| 2025-03-20 | 10.68 | 10.62 | -0.05 | -0.47% | 10.61 | 10.72 | 37570 | 4009.15 | 0.56% |
| 2025-03-19 | 10.65 | 10.67 | 0.06 | 0.57% | 10.60 | 10.70 | 42479 | 4529.08 | 0.63% |
| 2025-03-18 | 10.64 | 10.61 | -0.03 | -0.28% | 10.58 | 10.67 | 31689 | 3363.43 | 0.47% |
| 2025-03-17 | 10.63 | 10.64 | 0.03 | 0.28% | 10.59 | 10.68 | 41876 | 4458.54 | 0.63% |
| 2025-03-14 | 10.61 | 10.61 | 0.00 | 0.00% | 10.55 | 10.64 | 56379 | 5974.19 | 0.84% |
| 2025-03-13 | 10.51 | 10.61 | 0.10 | 0.95% | 10.51 | 10.62 | 54663 | 5771.26 | 0.82% |
| 2025-03-12 | 10.46 | 10.51 | 0.06 | 0.57% | 10.40 | 10.52 | 38133 | 3993.75 | 0.57% |
| 2025-03-11 | 10.37 | 10.45 | 0.05 | 0.48% | 10.33 | 10.45 | 40517 | 4217.65 | 0.61% |
| 2025-03-10 | 10.35 | 10.40 | 0.06 | 0.58% | 10.34 | 10.43 | 34505 | 3584.18 | 0.52% |
| 2025-03-07 | 10.41 | 10.34 | -0.06 | -0.58% | 10.32 | 10.41 | 35373 | 3669.11 | 0.53% |
| 2025-03-06 | 10.40 | 10.40 | 0.00 | 0.00% | 10.35 | 10.42 | 24508 | 2546.24 | 0.37% |
| 2025-03-05 | 10.44 | 10.40 | -0.03 | -0.29% | 10.31 | 10.46 | 37431 | 3888.42 | 0.56% |
上证大盘股票行情在线 K线走势图
