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 |
|---|
| 2025-08-22 | 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% |
| 2025-08-14 | 10.20 | 10.06 | -0.10 | -0.98% | 10.03 | 10.22 | 49221 | 4989.80 | 0.69% |
| 2025-08-13 | 10.18 | 10.16 | 0.02 | 0.20% | 10.10 | 10.19 | 42386 | 4299.74 | 0.59% |
| 2025-08-12 | 10.13 | 10.14 | 0.04 | 0.40% | 10.08 | 10.20 | 56216 | 5711.82 | 0.79% |
| 2025-08-11 | 10.13 | 10.10 | -0.02 | -0.20% | 10.02 | 10.15 | 57040 | 5744.90 | 0.80% |
| 2025-08-08 | 10.08 | 10.12 | 0.05 | 0.50% | 10.08 | 10.16 | 42398 | 4295.78 | 0.59% |
| 2025-08-07 | 10.09 | 10.07 | -0.02 | -0.20% | 10.04 | 10.11 | 33811 | 3407.50 | 0.47% |
| 2025-08-06 | 10.04 | 10.09 | 0.05 | 0.50% | 9.99 | 10.10 | 42826 | 4308.91 | 0.60% |
| 2025-08-05 | 9.99 | 10.04 | 0.06 | 0.60% | 9.96 | 10.04 | 26181 | 2619.41 | 0.37% |
| 2025-08-04 | 9.95 | 9.98 | 0.00 | 0.00% | 9.91 | 10.02 | 38326 | 3823.86 | 0.54% |
| 2025-08-01 | 9.96 | 9.98 | 0.05 | 0.50% | 9.93 | 10.00 | 34700 | 3458.32 | 0.49% |
| 2025-07-31 | 10.04 | 9.93 | -0.09 | -0.90% | 9.91 | 10.05 | 48376 | 4816.26 | 0.68% |
| 2025-07-30 | 10.00 | 10.02 | 0.00 | 0.00% | 9.97 | 10.07 | 37587 | 3766.15 | 0.53% |
| 2025-07-29 | 10.01 | 10.02 | 0.01 | 0.10% | 9.96 | 10.08 | 36653 | 3664.10 | 0.51% |
| 2025-07-28 | 10.09 | 10.01 | -0.07 | -0.69% | 10.01 | 10.09 | 40407 | 4053.02 | 0.57% |
| 2025-07-25 | 10.12 | 10.08 | -0.04 | -0.40% | 10.07 | 10.14 | 40656 | 4108.14 | 0.57% |
| 2025-07-24 | 10.11 | 10.12 | -0.02 | -0.20% | 10.05 | 10.14 | 59169 | 5970.08 | 0.83% |
| 2025-07-23 | 10.18 | 10.14 | -0.03 | -0.29% | 10.12 | 10.22 | 54085 | 5502.30 | 0.76% |
| 2025-07-22 | 10.07 | 10.17 | 0.11 | 1.09% | 10.04 | 10.17 | 62253 | 6295.67 | 0.87% |
| 2025-07-21 | 10.04 | 10.06 | 0.01 | 0.10% | 10.04 | 10.10 | 49901 | 5029.88 | 0.70% |
| 2025-07-18 | 10.03 | 10.05 | 0.02 | 0.20% | 9.99 | 10.05 | 29926 | 2999.15 | 0.42% |
| 2025-07-17 | 10.05 | 10.03 | 0.01 | 0.10% | 10.00 | 10.05 | 30023 | 3009.10 | 0.42% |
| 2025-07-16 | 10.00 | 10.02 | 0.02 | 0.20% | 9.97 | 10.05 | 37437 | 3754.22 | 0.52% |
| 2025-07-15 | 10.00 | 10.00 | 0.00 | 0.00% | 9.90 | 10.05 | 47751 | 4756.39 | 0.67% |
| 2025-07-14 | 10.01 | 10.00 | -0.02 | -0.20% | 9.99 | 10.05 | 31614 | 3164.23 | 0.44% |
| 2025-07-11 | 9.98 | 10.02 | 0.06 | 0.60% | 9.96 | 10.02 | 46723 | 4669.68 | 0.65% |
| 2025-07-10 | 9.92 | 9.96 | 0.03 | 0.30% | 9.92 | 9.98 | 32698 | 3254.86 | 0.46% |
| 2025-07-09 | 9.93 | 9.93 | 0.01 | 0.10% | 9.91 | 9.96 | 32929 | 3272.27 | 0.46% |
| 2025-07-08 | 9.89 | 9.92 | 0.02 | 0.20% | 9.88 | 9.92 | 30859 | 3056.94 | 0.43% |
| 2025-07-07 | 9.87 | 9.90 | 0.03 | 0.30% | 9.83 | 9.92 | 33918 | 3349.29 | 0.47% |
| 2025-07-04 | 9.89 | 9.87 | -0.02 | -0.20% | 9.85 | 9.93 | 51979 | 5142.92 | 0.73% |
| 2025-07-03 | 9.90 | 9.89 | -0.02 | -0.20% | 9.87 | 9.93 | 23226 | 2297.35 | 0.33% |
| 2025-07-02 | 9.87 | 9.91 | 0.04 | 0.41% | 9.84 | 9.91 | 31385 | 3099.58 | 0.44% |
| 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% |
上证大盘股票行情在线 K线走势图
