长春燃气(600333)股票行情
长春燃气(600333)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 |
|---|
| 2026-03-26 | 5.71 | 5.73 | -0.01 | -0.17% | 5.65 | 5.77 | 165905 | 9485.39 | 2.72% |
| 2026-03-25 | 5.59 | 5.74 | 0.11 | 1.95% | 5.49 | 5.74 | 214442 | 12147.69 | 3.52% |
| 2026-03-24 | 5.35 | 5.63 | 0.33 | 6.23% | 5.29 | 5.66 | 257118 | 14151.30 | 4.22% |
| 2026-03-23 | 5.53 | 5.30 | -0.29 | -5.19% | 5.25 | 5.62 | 192287 | 10435.68 | 3.16% |
| 2026-03-20 | 5.61 | 5.59 | -0.17 | -2.95% | 5.51 | 5.75 | 221902 | 12438.27 | 3.64% |
| 2026-03-19 | 5.71 | 5.76 | 0.15 | 2.67% | 5.64 | 5.85 | 316087 | 18112.84 | 5.19% |
| 2026-03-18 | 5.64 | 5.61 | -0.03 | -0.53% | 5.50 | 5.66 | 115872 | 6441.01 | 1.90% |
| 2026-03-17 | 5.71 | 5.64 | -0.07 | -1.23% | 5.62 | 5.73 | 118294 | 6713.41 | 1.94% |
| 2026-03-16 | 5.75 | 5.71 | -0.07 | -1.21% | 5.68 | 5.87 | 139408 | 8003.25 | 2.29% |
| 2026-03-13 | 5.93 | 5.78 | -0.16 | -2.69% | 5.74 | 5.93 | 210200 | 12232.84 | 3.45% |
| 2026-03-12 | 5.77 | 5.94 | 0.21 | 3.66% | 5.73 | 5.97 | 356976 | 20967.79 | 5.86% |
| 2026-03-11 | 5.70 | 5.73 | 0.00 | 0.00% | 5.58 | 5.80 | 239624 | 13610.07 | 3.93% |
| 2026-03-10 | 5.72 | 5.73 | -0.13 | -2.22% | 5.68 | 5.82 | 260843 | 14981.00 | 4.28% |
| 2026-03-09 | 6.21 | 5.86 | -0.02 | -0.34% | 5.84 | 6.28 | 423895 | 25448.46 | 6.96% |
| 2026-03-06 | 5.74 | 5.88 | 0.05 | 0.86% | 5.58 | 5.93 | 381551 | 22131.96 | 6.26% |
| 2026-03-05 | 5.82 | 5.83 | -0.03 | -0.51% | 5.65 | 5.94 | 446888 | 25867.51 | 7.34% |
| 2026-03-04 | 6.50 | 5.86 | -0.65 | -9.98% | 5.86 | 6.50 | 742994 | 44155.84 | 12.20% |
| 2026-03-03 | 6.12 | 6.51 | 0.59 | 9.97% | 6.12 | 6.51 | 1015291 | 65079.20 | 16.67% |
| 2026-03-02 | 6.05 | 5.92 | 0.20 | 3.50% | 5.76 | 6.05 | 316695 | 18646.86 | 5.20% |
| 2026-02-27 | 5.57 | 5.72 | 0.15 | 2.69% | 5.55 | 5.73 | 122042 | 6906.15 | 2.00% |
| 2026-02-26 | 5.71 | 5.57 | -0.14 | -2.45% | 5.55 | 5.71 | 110324 | 6175.77 | 1.81% |
| 2026-02-25 | 5.69 | 5.71 | 0.00 | 0.00% | 5.67 | 5.76 | 89123 | 5088.31 | 1.46% |
| 2026-02-24 | 5.51 | 5.71 | 0.24 | 4.39% | 5.51 | 5.72 | 174893 | 9894.07 | 2.87% |
| 2026-02-13 | 5.59 | 5.47 | -0.12 | -2.15% | 5.47 | 5.61 | 115553 | 6391.46 | 1.90% |
| 2026-02-12 | 5.68 | 5.59 | -0.09 | -1.58% | 5.58 | 5.71 | 92320 | 5186.68 | 1.52% |
| 2026-02-11 | 5.70 | 5.68 | -0.01 | -0.18% | 5.66 | 5.72 | 68116 | 3879.67 | 1.12% |
| 2026-02-10 | 5.74 | 5.69 | -0.05 | -0.87% | 5.67 | 5.75 | 93744 | 5356.30 | 1.54% |
| 2026-02-09 | 5.73 | 5.74 | 0.01 | 0.17% | 5.69 | 5.75 | 101044 | 5780.46 | 1.66% |
| 2026-02-06 | 5.66 | 5.73 | 0.02 | 0.35% | 5.62 | 5.77 | 90722 | 5190.10 | 1.49% |
| 2026-02-05 | 5.75 | 5.71 | -0.04 | -0.70% | 5.65 | 5.75 | 96298 | 5487.26 | 1.58% |
| 2026-02-04 | 5.66 | 5.75 | 0.08 | 1.41% | 5.63 | 5.75 | 103579 | 5916.88 | 1.70% |
| 2026-02-03 | 5.65 | 5.67 | 0.06 | 1.07% | 5.57 | 5.68 | 104531 | 5887.78 | 1.72% |
| 2026-02-02 | 5.82 | 5.61 | -0.26 | -4.43% | 5.60 | 5.82 | 181898 | 10370.05 | 2.99% |
| 2026-01-30 | 6.03 | 5.87 | -0.21 | -3.45% | 5.85 | 6.07 | 213175 | 12643.43 | 3.50% |
| 2026-01-29 | 6.01 | 6.08 | 0.02 | 0.33% | 5.90 | 6.16 | 315514 | 19023.93 | 5.18% |
| 2026-01-28 | 5.89 | 6.06 | 0.14 | 2.36% | 5.84 | 6.06 | 252785 | 15124.82 | 4.15% |
| 2026-01-27 | 6.01 | 5.92 | -0.08 | -1.33% | 5.87 | 6.10 | 209967 | 12509.05 | 3.45% |
| 2026-01-26 | 6.18 | 6.00 | -0.23 | -3.69% | 5.96 | 6.20 | 338778 | 20473.02 | 5.56% |
| 2026-01-23 | 6.32 | 6.23 | -0.24 | -3.71% | 6.18 | 6.33 | 449152 | 27960.12 | 7.37% |
| 2026-01-22 | 6.21 | 6.47 | 0.11 | 1.73% | 6.15 | 6.70 | 583784 | 37639.20 | 9.59% |
| 2026-01-21 | 6.40 | 6.36 | 0.17 | 2.75% | 6.26 | 6.58 | 503136 | 32096.97 | 8.26% |
| 2026-01-20 | 6.60 | 6.19 | -0.26 | -4.03% | 6.11 | 6.62 | 586920 | 36864.81 | 9.64% |
| 2026-01-19 | 6.20 | 6.45 | 0.33 | 5.39% | 6.12 | 6.65 | 678632 | 43163.59 | 11.14% |
| 2026-01-16 | 5.97 | 6.12 | 0.23 | 3.90% | 5.89 | 6.12 | 526997 | 31883.10 | 8.65% |
| 2026-01-15 | 5.80 | 5.89 | 0.10 | 1.73% | 5.77 | 6.03 | 396285 | 23404.03 | 6.51% |
| 2026-01-14 | 5.74 | 5.79 | 0.04 | 0.70% | 5.70 | 5.92 | 318508 | 18482.96 | 5.23% |
| 2026-01-13 | 5.71 | 5.75 | 0.05 | 0.88% | 5.66 | 5.80 | 249841 | 14359.74 | 4.10% |
| 2026-01-12 | 5.70 | 5.70 | 0.00 | 0.00% | 5.61 | 5.71 | 163009 | 9235.55 | 2.68% |
| 2026-01-09 | 5.65 | 5.70 | 0.02 | 0.35% | 5.62 | 5.72 | 192467 | 10909.78 | 3.16% |
| 2026-01-08 | 5.55 | 5.68 | 0.14 | 2.53% | 5.53 | 5.74 | 269063 | 15247.94 | 4.42% |
| 2026-01-07 | 5.59 | 5.54 | -0.03 | -0.54% | 5.47 | 5.59 | 184052 | 10165.95 | 3.02% |
| 2026-01-06 | 5.55 | 5.57 | 0.02 | 0.36% | 5.53 | 5.63 | 130283 | 7260.74 | 2.14% |
| 2026-01-05 | 5.53 | 5.55 | 0.02 | 0.36% | 5.53 | 5.59 | 113505 | 6308.06 | 1.86% |
| 2025-12-31 | 5.55 | 5.53 | -0.03 | -0.54% | 5.48 | 5.58 | 115114 | 6355.71 | 1.89% |
| 2025-12-30 | 5.63 | 5.56 | -0.06 | -1.07% | 5.49 | 5.65 | 126668 | 7044.13 | 2.08% |
| 2025-12-29 | 5.67 | 5.62 | -0.08 | -1.40% | 5.61 | 5.71 | 105198 | 5939.34 | 1.73% |
| 2025-12-26 | 5.75 | 5.70 | -0.05 | -0.87% | 5.66 | 5.76 | 125898 | 7172.27 | 2.07% |
| 2025-12-25 | 5.69 | 5.75 | 0.08 | 1.41% | 5.67 | 5.76 | 129048 | 7385.07 | 2.12% |
| 2025-12-24 | 5.62 | 5.67 | 0.02 | 0.35% | 5.61 | 5.71 | 119052 | 6762.55 | 1.95% |
| 2025-12-23 | 5.71 | 5.65 | -0.06 | -1.05% | 5.60 | 5.75 | 144551 | 8150.77 | 2.37% |
| 2025-12-22 | 5.68 | 5.71 | 0.04 | 0.71% | 5.61 | 5.72 | 120650 | 6851.47 | 1.98% |
| 2025-12-19 | 5.58 | 5.67 | 0.11 | 1.98% | 5.54 | 5.67 | 136571 | 7674.83 | 2.24% |
| 2025-12-18 | 5.55 | 5.56 | -0.01 | -0.18% | 5.52 | 5.63 | 122808 | 6860.70 | 2.02% |
| 2025-12-17 | 5.53 | 5.57 | 0.00 | 0.00% | 5.47 | 5.60 | 156030 | 8644.75 | 2.56% |
| 2025-12-16 | 5.74 | 5.57 | -0.18 | -3.13% | 5.55 | 5.76 | 207826 | 11677.59 | 3.41% |
| 2025-12-15 | 5.86 | 5.75 | -0.19 | -3.20% | 5.74 | 5.90 | 245030 | 14229.72 | 4.02% |
| 2025-12-12 | 6.05 | 5.94 | -0.06 | -1.00% | 5.91 | 6.12 | 294890 | 17755.58 | 4.84% |
| 2025-12-11 | 6.13 | 6.00 | -0.13 | -2.12% | 5.93 | 6.14 | 219829 | 13180.24 | 3.61% |
| 2025-12-10 | 6.08 | 6.13 | 0.07 | 1.16% | 5.98 | 6.13 | 186130 | 11273.81 | 3.06% |
| 2025-12-09 | 6.05 | 6.06 | 0.00 | 0.00% | 5.95 | 6.14 | 251498 | 15197.49 | 4.13% |
| 2025-12-08 | 6.02 | 6.06 | 0.06 | 1.00% | 6.00 | 6.17 | 167816 | 10158.71 | 2.76% |
| 2025-12-05 | 6.08 | 6.00 | -0.09 | -1.48% | 5.93 | 6.11 | 212728 | 12735.07 | 3.49% |
| 2025-12-04 | 6.22 | 6.09 | -0.18 | -2.87% | 6.07 | 6.37 | 236952 | 14573.02 | 3.89% |
| 2025-12-03 | 6.30 | 6.27 | -0.03 | -0.48% | 6.19 | 6.39 | 279865 | 17580.85 | 4.60% |
| 2025-12-02 | 6.36 | 6.30 | -0.09 | -1.41% | 6.20 | 6.40 | 218752 | 13721.72 | 3.59% |
| 2025-12-01 | 6.41 | 6.39 | -0.02 | -0.31% | 6.36 | 6.57 | 223694 | 14413.56 | 3.67% |
| 2025-11-28 | 6.32 | 6.41 | 0.08 | 1.26% | 6.23 | 6.42 | 221335 | 14000.90 | 3.63% |
| 2025-11-27 | 6.20 | 6.33 | 0.10 | 1.61% | 6.17 | 6.44 | 250752 | 15823.74 | 4.12% |
| 2025-11-26 | 6.24 | 6.23 | -0.04 | -0.64% | 6.20 | 6.37 | 251656 | 15816.75 | 4.13% |
| 2025-11-25 | 6.10 | 6.27 | 0.17 | 2.79% | 6.09 | 6.29 | 269657 | 16802.44 | 4.43% |
上证大盘股票行情在线 K线走势图
长春燃气(600333)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
