首华燃气(300483)股票行情 首华燃气股票行情 300483股票行情_爱股网
首华燃气(300483)股票行情
首华燃气(300483)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 |
|---|
| 2025-10-24 | 14.22 | 14.02 | -0.36 | -2.50% | 13.86 | 14.39 | 234192 | 32852.43 | 8.62% | 9.00 |
| 2025-10-23 | 14.70 | 14.38 | -0.56 | -3.75% | 14.15 | 15.05 | 264428 | 38374.61 | 9.74% | 6.00 |
| 2025-10-22 | 15.01 | 14.94 | -0.29 | -1.90% | 14.55 | 15.61 | 326394 | 49144.91 | 12.02% | 0.00 |
| 2025-10-21 | 15.64 | 15.23 | -0.82 | -5.11% | 15.01 | 15.70 | 360223 | 55051.53 | 13.26% | 46.00 |
| 2025-10-20 | 14.96 | 16.05 | 0.90 | 5.94% | 14.57 | 16.36 | 530223 | 82080.09 | 19.52% | 0.00 |
| 2025-10-17 | 13.89 | 15.15 | 1.31 | 9.47% | 13.72 | 16.16 | 535318 | 79554.77 | 19.71% | 5.00 |
| 2025-10-16 | 14.15 | 13.84 | -0.45 | -3.15% | 13.60 | 14.15 | 246050 | 33982.57 | 9.06% | 18.00 |
| 2025-10-15 | 14.08 | 14.29 | -0.18 | -1.24% | 13.91 | 14.42 | 270548 | 38291.00 | 9.96% | 0.00 |
| 2025-10-14 | 13.85 | 14.47 | 0.59 | 4.25% | 13.80 | 14.74 | 421088 | 60184.89 | 15.50% | 10.00 |
| 2025-10-13 | 13.48 | 13.88 | 0.18 | 1.31% | 13.28 | 13.94 | 328430 | 44772.61 | 12.09% | 3.00 |
| 2025-10-10 | 12.73 | 13.70 | 0.90 | 7.03% | 12.67 | 14.64 | 442943 | 61116.53 | 16.31% | 20.00 |
| 2025-10-09 | 12.70 | 12.80 | 0.04 | 0.31% | 12.60 | 12.88 | 141837 | 18077.34 | 5.22% | 0.00 |
| 2025-09-30 | 12.55 | 12.76 | 0.23 | 1.84% | 12.40 | 12.83 | 163354 | 20693.60 | 6.01% | 0.00 |
| 2025-09-29 | 12.36 | 12.53 | 0.26 | 2.12% | 12.12 | 12.60 | 149244 | 18562.80 | 5.49% | 11.00 |
| 2025-09-26 | 12.23 | 12.27 | 0.15 | 1.24% | 12.05 | 12.65 | 164137 | 20269.95 | 6.04% | 0.00 |
| 2025-09-25 | 12.40 | 12.12 | -0.40 | -3.19% | 12.12 | 12.50 | 159898 | 19623.35 | 5.89% | 9.00 |
| 2025-09-24 | 12.52 | 12.52 | 0.10 | 0.81% | 12.50 | 13.10 | 231891 | 29430.47 | 8.54% | 10.00 |
| 2025-09-23 | 12.21 | 12.42 | 0.12 | 0.98% | 11.95 | 12.48 | 145914 | 17804.49 | 5.37% | 0.00 |
| 2025-09-22 | 12.28 | 12.30 | 0.00 | 0.00% | 12.00 | 12.46 | 94320 | 11517.50 | 3.47% | 0.00 |
| 2025-09-19 | 12.29 | 12.30 | 0.18 | 1.49% | 12.14 | 12.52 | 120752 | 14859.86 | 4.45% | 0.00 |
| 2025-09-18 | 12.44 | 12.12 | -0.28 | -2.26% | 11.97 | 12.55 | 159536 | 19614.17 | 5.87% | 0.00 |
| 2025-09-17 | 12.44 | 12.40 | 0.01 | 0.08% | 12.38 | 12.79 | 178266 | 22349.10 | 6.56% | 0.00 |
| 2025-09-16 | 12.50 | 12.39 | 0.05 | 0.41% | 12.23 | 12.81 | 139713 | 17395.50 | 5.14% | 0.00 |
| 2025-09-15 | 12.24 | 12.34 | 0.17 | 1.40% | 12.01 | 12.52 | 145080 | 17863.51 | 5.34% | 0.00 |
| 2025-09-12 | 12.33 | 12.17 | -0.14 | -1.14% | 12.14 | 12.42 | 139414 | 17078.93 | 5.13% | 0.00 |
| 2025-09-11 | 12.55 | 12.31 | -0.38 | -2.99% | 12.15 | 12.62 | 253071 | 31179.89 | 9.32% | 0.00 |
| 2025-09-10 | 12.28 | 12.69 | 0.59 | 4.88% | 12.17 | 12.97 | 362548 | 45809.97 | 13.35% | 0.00 |
| 2025-09-09 | 11.87 | 12.10 | 0.19 | 1.60% | 11.78 | 12.41 | 183442 | 22258.74 | 6.75% | 0.00 |
| 2025-09-08 | 11.66 | 11.91 | 0.38 | 3.30% | 11.66 | 11.98 | 139091 | 16473.45 | 5.12% | 149.00 |
| 2025-09-05 | 11.32 | 11.53 | 0.17 | 1.50% | 11.19 | 11.54 | 80613 | 9176.93 | 2.97% | 7.00 |
| 2025-09-04 | 11.19 | 11.36 | 0.14 | 1.25% | 11.14 | 11.51 | 108731 | 12376.82 | 4.00% | 0.00 |
| 2025-09-03 | 11.70 | 11.22 | -0.49 | -4.18% | 11.16 | 11.71 | 109477 | 12498.07 | 4.03% | 0.00 |
| 2025-09-02 | 11.63 | 11.71 | 0.12 | 1.04% | 11.37 | 11.74 | 136038 | 15714.86 | 5.01% | 0.00 |
| 2025-09-01 | 11.73 | 11.59 | -0.08 | -0.69% | 11.51 | 11.77 | 105670 | 12289.31 | 3.89% | 100.00 |
| 2025-08-29 | 11.79 | 11.67 | -0.25 | -2.10% | 11.63 | 11.90 | 105486 | 12387.01 | 3.88% | 1.00 |
| 2025-08-28 | 12.24 | 11.92 | -0.32 | -2.61% | 11.46 | 12.28 | 206214 | 24497.47 | 7.59% | 0.00 |
| 2025-08-27 | 12.52 | 12.24 | -0.79 | -6.06% | 12.21 | 12.61 | 277472 | 34332.76 | 10.22% | 0.00 |
| 2025-08-26 | 12.45 | 13.03 | 0.58 | 4.66% | 12.32 | 13.29 | 258623 | 33395.96 | 9.52% | 0.00 |
| 2025-08-25 | 12.32 | 12.45 | 0.13 | 1.06% | 12.21 | 12.46 | 184086 | 22709.56 | 6.78% | 0.00 |
| 2025-08-22 | 12.75 | 12.32 | -0.16 | -1.28% | 12.14 | 12.86 | 229832 | 28343.18 | 8.46% | 0.00 |
| 2025-08-21 | 11.95 | 12.48 | 0.53 | 4.44% | 11.90 | 12.63 | 308537 | 38030.51 | 11.36% | 63.00 |
| 2025-08-20 | 11.84 | 11.95 | 0.08 | 0.67% | 11.76 | 11.98 | 117753 | 14002.04 | 4.34% | 0.00 |
| 2025-08-19 | 11.68 | 11.87 | 0.14 | 1.19% | 11.63 | 11.95 | 137807 | 16241.68 | 5.07% | 0.00 |
| 2025-08-18 | 11.65 | 11.73 | 0.08 | 0.69% | 11.58 | 11.85 | 126888 | 14903.82 | 4.67% | 1.00 |
| 2025-08-15 | 11.44 | 11.65 | 0.21 | 1.84% | 11.40 | 11.66 | 120300 | 13891.39 | 4.43% | 0.00 |
| 2025-08-14 | 11.73 | 11.44 | -0.25 | -2.14% | 11.40 | 11.97 | 155506 | 18026.77 | 5.73% | 0.00 |
| 2025-08-13 | 11.80 | 11.69 | -0.18 | -1.52% | 11.60 | 11.83 | 163196 | 19057.17 | 6.01% | 0.00 |
| 2025-08-12 | 11.68 | 11.87 | 0.17 | 1.45% | 11.62 | 12.07 | 227913 | 27103.71 | 8.39% | 0.00 |
| 2025-08-11 | 11.74 | 11.70 | -0.07 | -0.59% | 11.49 | 11.78 | 146968 | 17105.38 | 5.41% | 0.00 |
| 2025-08-08 | 11.76 | 11.77 | 0.05 | 0.43% | 11.67 | 12.09 | 222679 | 26327.08 | 8.20% | 0.00 |
| 2025-08-07 | 11.42 | 11.72 | 0.23 | 2.00% | 11.33 | 11.88 | 246468 | 28681.20 | 9.07% | 1.00 |
| 2025-08-06 | 11.50 | 11.49 | 0.03 | 0.26% | 11.37 | 11.54 | 140362 | 16062.58 | 5.17% | 0.00 |
| 2025-08-05 | 11.18 | 11.46 | 0.28 | 2.50% | 11.18 | 11.47 | 170346 | 19403.42 | 6.27% | 0.00 |
| 2025-08-04 | 11.00 | 11.18 | 0.08 | 0.72% | 10.83 | 11.24 | 111824 | 12417.06 | 4.12% | 0.00 |
| 2025-08-01 | 11.20 | 11.10 | -0.13 | -1.16% | 11.07 | 11.29 | 136568 | 15223.73 | 5.03% | 0.00 |
| 2025-07-31 | 11.61 | 11.23 | -0.60 | -5.07% | 11.16 | 11.63 | 273788 | 31075.81 | 10.08% | 0.00 |
| 2025-07-30 | 11.38 | 11.83 | 0.54 | 4.78% | 11.30 | 12.12 | 411903 | 48098.52 | 15.17% | 0.00 |
| 2025-07-29 | 11.22 | 11.29 | 0.05 | 0.44% | 11.10 | 11.33 | 100792 | 11289.39 | 3.71% | 0.00 |
| 2025-07-28 | 11.17 | 11.24 | 0.06 | 0.54% | 11.08 | 11.29 | 112872 | 12658.68 | 4.16% | 0.00 |
| 2025-07-25 | 11.27 | 11.18 | -0.03 | -0.27% | 11.17 | 11.43 | 144761 | 16330.23 | 5.33% | 0.00 |
| 2025-07-24 | 11.08 | 11.21 | 0.18 | 1.63% | 10.99 | 11.25 | 134287 | 15020.93 | 4.94% | 0.00 |
| 2025-07-23 | 11.26 | 11.03 | -0.23 | -2.04% | 11.02 | 11.30 | 128103 | 14289.33 | 4.72% | 0.00 |
| 2025-07-22 | 11.23 | 11.26 | 0.05 | 0.45% | 11.10 | 11.26 | 113710 | 12717.52 | 4.19% | 3.00 |
| 2025-07-21 | 11.11 | 11.21 | 0.05 | 0.45% | 11.05 | 11.21 | 91647 | 10236.76 | 3.37% | 0.00 |
| 2025-07-18 | 11.14 | 11.16 | 0.02 | 0.18% | 11.10 | 11.19 | 83628 | 9315.84 | 3.08% | 0.00 |
| 2025-07-17 | 11.03 | 11.14 | 0.10 | 0.91% | 11.00 | 11.15 | 72396 | 8028.55 | 2.67% | 0.00 |
| 2025-07-16 | 10.99 | 11.04 | 0.01 | 0.09% | 10.95 | 11.11 | 74408 | 8217.85 | 2.74% | 0.00 |
| 2025-07-15 | 11.14 | 11.03 | -0.22 | -1.96% | 10.94 | 11.18 | 130631 | 14394.32 | 4.81% | 0.00 |
| 2025-07-14 | 11.16 | 11.25 | 0.14 | 1.26% | 11.15 | 11.33 | 139406 | 15663.96 | 5.13% | 0.00 |
| 2025-07-11 | 11.08 | 11.11 | 0.01 | 0.09% | 10.92 | 11.17 | 127894 | 14114.38 | 4.71% | 0.00 |
| 2025-07-10 | 11.07 | 11.10 | 0.01 | 0.09% | 11.03 | 11.19 | 97038 | 10771.16 | 3.57% | 0.00 |
| 2025-07-09 | 11.19 | 11.09 | -0.12 | -1.07% | 11.07 | 11.27 | 137800 | 15386.44 | 5.07% | 0.00 |
| 2025-07-08 | 11.10 | 11.21 | 0.19 | 1.72% | 11.10 | 11.22 | 164370 | 18358.81 | 6.05% | 21.00 |
| 2025-07-07 | 10.88 | 11.02 | 0.00 | 0.00% | 10.81 | 11.08 | 120238 | 13209.37 | 4.43% | 0.00 |
| 2025-07-04 | 11.08 | 11.02 | -0.09 | -0.81% | 11.01 | 11.16 | 134362 | 14859.60 | 4.95% | 0.00 |
| 2025-07-03 | 11.14 | 11.11 | 0.09 | 0.82% | 11.02 | 11.22 | 153084 | 16982.36 | 5.64% | 14.00 |
| 2025-07-02 | 11.36 | 11.02 | -0.33 | -2.91% | 10.91 | 11.42 | 265139 | 29689.94 | 9.76% | 0.00 |
| 2025-07-01 | 11.37 | 11.35 | -0.13 | -1.13% | 11.18 | 11.72 | 219734 | 24895.96 | 8.18% | 66.00 |
| 2025-06-30 | 11.17 | 11.48 | 0.23 | 2.04% | 11.10 | 11.62 | 289786 | 32927.64 | 10.79% | 5.00 |
| 2025-06-27 | 11.39 | 11.25 | -0.65 | -5.46% | 11.20 | 11.53 | 328523 | 37122.01 | 12.23% | 0.00 |
深证大盘股票行情在线 K线走势图
首华燃气(300483)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
