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 |
|---|
| 2025-12-12 | 8.11 | 7.97 | -0.23 | -2.80% | 7.88 | 8.26 | 251495 | 20063.74 | 3.52% |
| 2025-12-11 | 8.87 | 8.20 | -0.75 | -8.38% | 8.07 | 8.87 | 351659 | 29243.39 | 4.92% |
| 2025-12-10 | 9.25 | 8.95 | -0.32 | -3.45% | 8.93 | 9.28 | 136678 | 12357.69 | 1.91% |
| 2025-12-09 | 9.37 | 9.27 | -0.11 | -1.17% | 9.26 | 9.37 | 40732 | 3792.11 | 0.57% |
| 2025-12-08 | 9.40 | 9.38 | -0.02 | -0.21% | 9.36 | 9.42 | 31202 | 2930.94 | 0.44% |
| 2025-12-05 | 9.35 | 9.40 | 0.03 | 0.32% | 9.31 | 9.40 | 27148 | 2539.23 | 0.38% |
| 2025-12-04 | 9.47 | 9.37 | -0.10 | -1.06% | 9.35 | 9.47 | 55552 | 5215.99 | 0.78% |
| 2025-12-03 | 9.50 | 9.47 | -0.04 | -0.42% | 9.46 | 9.52 | 37620 | 3568.55 | 0.53% |
| 2025-12-02 | 9.54 | 9.51 | -0.04 | -0.42% | 9.48 | 9.55 | 27479 | 2610.33 | 0.38% |
| 2025-12-01 | 9.58 | 9.55 | 0.00 | 0.00% | 9.53 | 9.59 | 40961 | 3910.41 | 0.57% |
| 2025-11-28 | 9.51 | 9.55 | 0.04 | 0.42% | 9.50 | 9.59 | 30518 | 2911.57 | 0.43% |
| 2025-11-27 | 9.50 | 9.51 | 0.01 | 0.11% | 9.50 | 9.53 | 22289 | 2121.34 | 0.31% |
| 2025-11-26 | 9.51 | 9.50 | -0.01 | -0.11% | 9.49 | 9.55 | 26487 | 2518.33 | 0.37% |
| 2025-11-25 | 9.52 | 9.51 | 0.04 | 0.42% | 9.45 | 9.54 | 34627 | 3291.44 | 0.48% |
| 2025-11-24 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.56 | 44133 | 4180.92 | 0.62% |
| 2025-11-21 | 9.58 | 9.50 | -0.12 | -1.25% | 9.48 | 9.64 | 63837 | 6081.17 | 0.89% |
| 2025-11-20 | 9.62 | 9.62 | 0.01 | 0.10% | 9.58 | 9.69 | 36228 | 3491.22 | 0.51% |
| 2025-11-19 | 9.71 | 9.61 | -0.10 | -1.03% | 9.60 | 9.72 | 41446 | 3995.30 | 0.58% |
| 2025-11-18 | 9.72 | 9.71 | -0.05 | -0.51% | 9.67 | 9.79 | 43944 | 4276.09 | 0.61% |
| 2025-11-17 | 9.88 | 9.76 | -0.11 | -1.11% | 9.70 | 9.89 | 62809 | 6129.36 | 0.88% |
| 2025-11-14 | 9.78 | 9.87 | 0.09 | 0.92% | 9.76 | 9.90 | 117714 | 11620.30 | 1.65% |
| 2025-11-13 | 9.77 | 9.78 | 0.01 | 0.10% | 9.70 | 9.82 | 53653 | 5234.28 | 0.75% |
| 2025-11-12 | 9.81 | 9.77 | -0.03 | -0.31% | 9.75 | 9.84 | 44704 | 4377.18 | 0.63% |
| 2025-11-11 | 9.73 | 9.80 | 0.06 | 0.62% | 9.69 | 9.83 | 70246 | 6861.94 | 0.98% |
| 2025-11-10 | 9.64 | 9.74 | 0.10 | 1.04% | 9.61 | 9.82 | 62314 | 6051.14 | 0.87% |
| 2025-11-07 | 9.65 | 9.64 | -0.01 | -0.10% | 9.61 | 9.68 | 28668 | 2763.80 | 0.40% |
| 2025-11-06 | 9.61 | 9.65 | 0.04 | 0.42% | 9.58 | 9.68 | 50374 | 4848.95 | 0.70% |
| 2025-11-05 | 9.60 | 9.61 | -0.01 | -0.10% | 9.55 | 9.64 | 38840 | 3730.41 | 0.54% |
| 2025-11-04 | 9.55 | 9.62 | 0.08 | 0.84% | 9.53 | 9.62 | 61747 | 5915.36 | 0.86% |
| 2025-11-03 | 9.52 | 9.54 | 0.02 | 0.21% | 9.47 | 9.54 | 48355 | 4599.93 | 0.68% |
| 2025-10-31 | 9.70 | 9.52 | -0.22 | -2.26% | 9.48 | 9.70 | 130188 | 12431.02 | 1.82% |
| 2025-10-30 | 9.79 | 9.74 | -0.07 | -0.71% | 9.72 | 9.83 | 71542 | 6991.87 | 1.00% |
| 2025-10-29 | 9.81 | 9.81 | 0.00 | 0.00% | 9.75 | 9.83 | 51468 | 5033.98 | 0.72% |
| 2025-10-28 | 9.89 | 9.81 | -0.06 | -0.61% | 9.80 | 9.90 | 56433 | 5549.43 | 0.79% |
| 2025-10-27 | 9.86 | 9.87 | -0.03 | -0.30% | 9.83 | 9.96 | 81131 | 8029.74 | 1.14% |
| 2025-10-24 | 9.85 | 9.90 | 0.02 | 0.20% | 9.78 | 9.97 | 99897 | 9832.28 | 1.40% |
| 2025-10-23 | 9.75 | 9.88 | 0.10 | 1.02% | 9.75 | 9.90 | 108870 | 10723.26 | 1.52% |
| 2025-10-22 | 9.80 | 9.78 | -0.04 | -0.41% | 9.76 | 9.85 | 61424 | 6021.19 | 0.86% |
| 2025-10-21 | 9.90 | 9.82 | -0.03 | -0.30% | 9.80 | 9.92 | 86953 | 8555.20 | 1.22% |
| 2025-10-20 | 9.72 | 9.85 | 0.13 | 1.34% | 9.65 | 9.90 | 115649 | 11300.80 | 1.62% |
| 2025-10-17 | 9.82 | 9.72 | -0.11 | -1.12% | 9.71 | 9.94 | 115048 | 11305.39 | 1.61% |
| 2025-10-16 | 9.84 | 9.83 | 0.00 | 0.00% | 9.75 | 9.87 | 49106 | 4811.99 | 0.69% |
| 2025-10-15 | 9.81 | 9.83 | -0.01 | -0.10% | 9.79 | 9.89 | 51511 | 5065.94 | 0.72% |
| 2025-10-14 | 9.71 | 9.84 | 0.13 | 1.34% | 9.68 | 9.87 | 95082 | 9304.10 | 1.33% |
| 2025-10-13 | 9.66 | 9.71 | -0.14 | -1.42% | 9.62 | 9.75 | 71211 | 6886.08 | 1.00% |
| 2025-10-10 | 9.62 | 9.85 | 0.23 | 2.39% | 9.54 | 9.93 | 106746 | 10312.79 | 1.49% |
| 2025-10-09 | 9.65 | 9.62 | -0.02 | -0.21% | 9.57 | 9.69 | 64798 | 6226.69 | 0.91% |
| 2025-09-30 | 9.70 | 9.64 | -0.04 | -0.41% | 9.62 | 9.71 | 44102 | 4262.56 | 0.62% |
| 2025-09-29 | 9.84 | 9.68 | -0.16 | -1.63% | 9.67 | 9.85 | 85401 | 8286.42 | 1.20% |
| 2025-09-26 | 10.15 | 10.24 | 0.08 | 0.79% | 10.09 | 10.34 | 74752 | 7597.98 | 1.05% |
| 2025-09-25 | 10.16 | 10.16 | -0.02 | -0.20% | 10.08 | 10.21 | 49421 | 5010.79 | 0.69% |
| 2025-09-24 | 10.24 | 10.18 | -0.04 | -0.39% | 10.15 | 10.34 | 66614 | 6805.54 | 0.93% |
| 2025-09-23 | 10.21 | 10.22 | 0.01 | 0.10% | 10.12 | 10.36 | 124244 | 12715.66 | 1.74% |
| 2025-09-22 | 10.06 | 10.21 | 0.15 | 1.49% | 10.00 | 10.21 | 95704 | 9686.26 | 1.34% |
| 2025-09-19 | 9.97 | 10.06 | 0.05 | 0.50% | 9.96 | 10.07 | 39600 | 3962.57 | 0.55% |
| 2025-09-18 | 9.99 | 10.01 | 0.02 | 0.20% | 9.99 | 10.10 | 61334 | 6154.26 | 0.86% |
| 2025-09-17 | 10.01 | 9.99 | -0.02 | -0.20% | 9.95 | 10.04 | 41076 | 4107.05 | 0.57% |
| 2025-09-16 | 10.05 | 10.01 | -0.04 | -0.40% | 9.98 | 10.06 | 44288 | 4429.71 | 0.62% |
| 2025-09-15 | 10.06 | 10.05 | -0.01 | -0.10% | 9.98 | 10.09 | 48725 | 4881.08 | 0.68% |
| 2025-09-12 | 10.01 | 10.06 | 0.05 | 0.50% | 9.96 | 10.08 | 60566 | 6061.45 | 0.85% |
| 2025-09-11 | 9.95 | 10.01 | 0.04 | 0.40% | 9.93 | 10.02 | 47888 | 4776.60 | 0.67% |
| 2025-09-10 | 9.99 | 9.97 | -0.01 | -0.10% | 9.96 | 9.99 | 20613 | 2056.38 | 0.29% |
| 2025-09-09 | 9.95 | 9.98 | 0.03 | 0.30% | 9.92 | 9.98 | 37368 | 3722.02 | 0.52% |
| 2025-09-08 | 9.88 | 9.95 | 0.03 | 0.30% | 9.88 | 9.96 | 38870 | 3860.03 | 0.54% |
| 2025-09-05 | 9.92 | 9.92 | 0.01 | 0.10% | 9.86 | 9.93 | 34006 | 3361.94 | 0.48% |
| 2025-09-04 | 9.91 | 9.91 | 0.00 | 0.00% | 9.86 | 9.93 | 54500 | 5387.78 | 0.76% |
| 2025-09-03 | 9.97 | 9.91 | -0.05 | -0.50% | 9.90 | 9.98 | 34031 | 3374.12 | 0.48% |
| 2025-09-02 | 9.94 | 9.96 | 0.03 | 0.30% | 9.89 | 9.97 | 56364 | 5591.16 | 0.79% |
| 2025-09-01 | 10.02 | 9.93 | -0.11 | -1.10% | 9.91 | 10.03 | 96939 | 9634.51 | 1.36% |
| 2025-08-29 | 10.05 | 10.04 | -0.01 | -0.10% | 10.03 | 10.09 | 45531 | 4583.58 | 0.64% |
| 2025-08-28 | 10.05 | 10.05 | -0.01 | -0.10% | 9.95 | 10.08 | 56922 | 5709.00 | 0.80% |
| 2025-08-27 | 10.20 | 10.06 | -0.13 | -1.28% | 10.05 | 10.21 | 68075 | 6887.71 | 0.95% |
| 2025-08-26 | 10.16 | 10.19 | 0.03 | 0.30% | 10.11 | 10.22 | 61767 | 6291.55 | 0.86% |
| 2025-08-25 | 10.14 | 10.16 | 0.02 | 0.20% | 10.12 | 10.18 | 67269 | 6834.76 | 0.94% |
| 2025-08-22 | 10.15 | 10.14 | -0.01 | -0.10% | 10.07 | 10.18 | 64388 | 6501.17 | 0.90% |
| 2025-08-21 | 10.16 | 10.15 | 0.02 | 0.20% | 10.12 | 10.19 | 55438 | 5630.35 | 0.78% |
| 2025-08-20 | 10.11 | 10.13 | 0.00 | 0.00% | 10.08 | 10.15 | 41023 | 4147.76 | 0.57% |
| 2025-08-19 | 10.11 | 10.13 | 0.00 | 0.00% | 10.09 | 10.18 | 40375 | 4092.79 | 0.56% |
| 2025-08-18 | 10.16 | 10.13 | -0.03 | -0.30% | 10.12 | 10.24 | 53128 | 5402.72 | 0.74% |
| 2025-08-15 | 10.05 | 10.16 | 0.10 | 0.99% | 10.05 | 10.18 | 52154 | 5287.31 | 0.73% |
上证大盘股票行情在线 K线走势图
蓝天燃气(605368)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
