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 |
|---|
| 2025-03-28 | 4.65 | 4.60 | -0.07 | -1.50% | 4.57 | 4.66 | 79250 | 3650.62 | 1.30% |
| 2025-03-27 | 4.72 | 4.67 | -0.07 | -1.48% | 4.64 | 4.74 | 82561 | 3852.74 | 1.36% |
| 2025-03-26 | 4.65 | 4.74 | 0.08 | 1.72% | 4.62 | 4.74 | 82079 | 3862.83 | 1.35% |
| 2025-03-25 | 4.62 | 4.66 | 0.04 | 0.87% | 4.56 | 4.67 | 90240 | 4175.34 | 1.48% |
| 2025-03-24 | 4.74 | 4.62 | -0.11 | -2.33% | 4.55 | 4.75 | 115982 | 5376.09 | 1.90% |
| 2025-03-21 | 4.74 | 4.73 | -0.01 | -0.21% | 4.69 | 4.80 | 111282 | 5278.65 | 1.83% |
| 2025-03-20 | 4.74 | 4.74 | 0.01 | 0.21% | 4.72 | 4.75 | 72277 | 3420.15 | 1.19% |
| 2025-03-19 | 4.76 | 4.73 | -0.03 | -0.63% | 4.71 | 4.77 | 85362 | 4047.79 | 1.40% |
| 2025-03-18 | 4.74 | 4.76 | 0.02 | 0.42% | 4.68 | 4.77 | 93010 | 4393.92 | 1.53% |
| 2025-03-17 | 4.70 | 4.74 | 0.06 | 1.28% | 4.68 | 4.78 | 138775 | 6575.97 | 2.28% |
| 2025-03-14 | 4.57 | 4.68 | 0.11 | 2.41% | 4.56 | 4.68 | 141946 | 6574.87 | 2.33% |
| 2025-03-13 | 4.54 | 4.57 | 0.02 | 0.44% | 4.48 | 4.58 | 121252 | 5505.61 | 1.99% |
| 2025-03-12 | 4.53 | 4.55 | 0.02 | 0.44% | 4.51 | 4.57 | 88428 | 4017.66 | 1.45% |
| 2025-03-11 | 4.48 | 4.53 | 0.03 | 0.67% | 4.45 | 4.53 | 91953 | 4124.33 | 1.51% |
| 2025-03-10 | 4.45 | 4.50 | 0.04 | 0.90% | 4.45 | 4.58 | 101581 | 4589.86 | 1.67% |
| 2025-03-07 | 4.51 | 4.46 | -0.05 | -1.11% | 4.44 | 4.52 | 98921 | 4431.92 | 1.62% |
| 2025-03-06 | 4.51 | 4.51 | -0.01 | -0.22% | 4.46 | 4.54 | 94398 | 4242.59 | 1.55% |
| 2025-03-05 | 4.62 | 4.52 | -0.07 | -1.53% | 4.44 | 4.65 | 140165 | 6319.62 | 2.30% |
| 2025-03-04 | 4.62 | 4.59 | -0.05 | -1.08% | 4.56 | 4.63 | 96188 | 4407.20 | 1.58% |
| 2025-03-03 | 4.66 | 4.64 | 0.00 | 0.00% | 4.62 | 4.76 | 130226 | 6096.48 | 2.14% |
| 2025-02-28 | 4.63 | 4.64 | 0.00 | 0.00% | 4.62 | 4.75 | 170503 | 7987.83 | 2.80% |
| 2025-02-27 | 4.64 | 4.64 | 0.00 | 0.00% | 4.58 | 4.69 | 87603 | 4054.88 | 1.44% |
| 2025-02-26 | 4.59 | 4.64 | 0.08 | 1.75% | 4.59 | 4.69 | 95148 | 4408.48 | 1.56% |
| 2025-02-25 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.65 | 91029 | 4180.84 | 1.49% |
| 2025-02-24 | 4.55 | 4.60 | 0.04 | 0.88% | 4.54 | 4.64 | 114053 | 5256.09 | 1.87% |
| 2025-02-21 | 4.66 | 4.56 | -0.10 | -2.15% | 4.53 | 4.66 | 118651 | 5422.22 | 1.95% |
| 2025-02-20 | 4.64 | 4.66 | 0.02 | 0.43% | 4.61 | 4.68 | 76736 | 3567.90 | 1.26% |
| 2025-02-19 | 4.62 | 4.64 | 0.01 | 0.22% | 4.60 | 4.66 | 86848 | 4018.61 | 1.43% |
| 2025-02-18 | 4.79 | 4.63 | -0.16 | -3.34% | 4.62 | 4.80 | 129779 | 6097.85 | 2.13% |
| 2025-02-17 | 4.71 | 4.79 | 0.10 | 2.13% | 4.64 | 4.79 | 148537 | 7021.52 | 2.44% |
| 2025-02-14 | 4.79 | 4.69 | -0.10 | -2.09% | 4.68 | 4.79 | 117027 | 5518.09 | 1.92% |
| 2025-02-13 | 4.79 | 4.79 | 0.01 | 0.21% | 4.78 | 4.83 | 134914 | 6480.06 | 2.22% |
| 2025-02-12 | 4.75 | 4.78 | 0.03 | 0.63% | 4.71 | 4.79 | 107425 | 5107.08 | 1.76% |
| 2025-02-11 | 4.81 | 4.75 | -0.07 | -1.45% | 4.73 | 4.84 | 103846 | 4941.28 | 1.71% |
| 2025-02-10 | 4.76 | 4.82 | 0.09 | 1.90% | 4.74 | 4.82 | 137707 | 6579.58 | 2.26% |
| 2025-02-07 | 4.66 | 4.73 | 0.08 | 1.72% | 4.63 | 4.76 | 169206 | 7969.14 | 2.78% |
| 2025-02-06 | 4.58 | 4.65 | 0.05 | 1.09% | 4.54 | 4.65 | 131309 | 6048.14 | 2.16% |
| 2025-02-05 | 4.64 | 4.60 | 0.02 | 0.44% | 4.52 | 4.64 | 90334 | 4132.84 | 1.48% |
| 2025-01-27 | 4.71 | 4.58 | -0.11 | -2.35% | 4.58 | 4.75 | 145295 | 6793.19 | 2.39% |
| 2025-01-24 | 4.70 | 4.69 | 0.01 | 0.21% | 4.61 | 4.73 | 109359 | 5083.04 | 1.80% |
| 2025-01-23 | 4.70 | 4.68 | 0.02 | 0.43% | 4.66 | 4.78 | 131589 | 6209.44 | 2.16% |
| 2025-01-22 | 4.69 | 4.66 | -0.06 | -1.27% | 4.64 | 4.71 | 94075 | 4390.71 | 1.54% |
| 2025-01-21 | 4.82 | 4.72 | -0.05 | -1.05% | 4.66 | 4.88 | 152654 | 7197.69 | 2.51% |
| 2025-01-20 | 4.69 | 4.77 | 0.09 | 1.92% | 4.63 | 4.81 | 191440 | 9079.67 | 3.14% |
| 2025-01-17 | 4.70 | 4.68 | -0.05 | -1.06% | 4.64 | 4.76 | 126819 | 5947.00 | 2.08% |
| 2025-01-16 | 4.73 | 4.73 | 0.02 | 0.42% | 4.68 | 4.81 | 174547 | 8292.50 | 2.87% |
| 2025-01-15 | 4.79 | 4.71 | -0.09 | -1.88% | 4.68 | 4.80 | 149492 | 7056.92 | 2.45% |
| 2025-01-14 | 4.63 | 4.80 | 0.15 | 3.23% | 4.60 | 4.81 | 243623 | 11508.77 | 4.00% |
| 2025-01-13 | 4.62 | 4.65 | 0.06 | 1.31% | 4.60 | 4.84 | 173633 | 8169.44 | 2.85% |
| 2025-01-10 | 4.85 | 4.59 | -0.29 | -5.94% | 4.58 | 4.86 | 220602 | 10376.70 | 3.62% |
| 2025-01-09 | 4.69 | 4.88 | 0.14 | 2.95% | 4.64 | 4.99 | 310016 | 14968.03 | 5.09% |
| 2025-01-08 | 4.74 | 4.74 | -0.09 | -1.86% | 4.58 | 4.76 | 242698 | 11328.62 | 3.98% |
| 2025-01-07 | 4.82 | 4.83 | 0.10 | 2.11% | 4.67 | 4.94 | 253412 | 12137.59 | 4.16% |
| 2025-01-06 | 4.90 | 4.73 | -0.52 | -9.90% | 4.73 | 4.99 | 371548 | 17854.34 | 6.10% |
| 2025-01-03 | 5.63 | 5.25 | -0.58 | -9.95% | 5.25 | 5.69 | 383822 | 20562.94 | 6.30% |
| 2025-01-02 | 5.88 | 5.83 | 0.26 | 4.67% | 5.63 | 6.10 | 751298 | 43988.17 | 12.34% |
| 2024-12-31 | 5.30 | 5.57 | 0.51 | 10.08% | 5.27 | 5.57 | 251129 | 13735.38 | 4.12% |
| 2024-12-30 | 5.20 | 5.06 | -0.07 | -1.36% | 5.03 | 5.24 | 116296 | 5916.55 | 1.91% |
| 2024-12-27 | 5.09 | 5.13 | 0.04 | 0.79% | 5.06 | 5.18 | 125508 | 6450.62 | 2.06% |
| 2024-12-26 | 5.05 | 5.09 | -0.02 | -0.39% | 5.02 | 5.20 | 124020 | 6349.40 | 2.04% |
| 2024-12-25 | 5.44 | 5.11 | -0.38 | -6.92% | 5.07 | 5.50 | 220762 | 11415.38 | 3.62% |
| 2024-12-24 | 5.70 | 5.49 | -0.21 | -3.68% | 5.41 | 5.70 | 187543 | 10275.81 | 3.08% |
| 2024-12-23 | 5.48 | 5.70 | 0.22 | 4.01% | 5.46 | 5.84 | 308904 | 17476.92 | 5.07% |
| 2024-12-20 | 5.44 | 5.48 | 0.06 | 1.11% | 5.42 | 5.53 | 125591 | 6873.91 | 2.06% |
| 2024-12-19 | 5.41 | 5.42 | -0.07 | -1.28% | 5.31 | 5.47 | 145628 | 7846.91 | 2.39% |
| 2024-12-18 | 5.53 | 5.49 | -0.04 | -0.72% | 5.43 | 5.65 | 165310 | 9156.90 | 2.71% |
| 2024-12-17 | 5.84 | 5.53 | -0.35 | -5.95% | 5.50 | 5.88 | 243140 | 13712.79 | 3.99% |
| 2024-12-16 | 6.06 | 5.88 | -0.24 | -3.92% | 5.84 | 6.15 | 307816 | 18327.40 | 5.05% |
| 2024-12-13 | 6.44 | 6.12 | -0.29 | -4.52% | 6.11 | 6.44 | 318760 | 19846.64 | 5.23% |
| 2024-12-12 | 6.22 | 6.41 | 0.25 | 4.06% | 6.15 | 6.46 | 499508 | 31635.96 | 8.20% |
| 2024-12-11 | 6.06 | 6.16 | 0.05 | 0.82% | 6.04 | 6.18 | 215851 | 13214.05 | 3.54% |
| 2024-12-10 | 6.23 | 6.11 | 0.00 | 0.00% | 6.09 | 6.28 | 287113 | 17648.75 | 4.71% |
| 2024-12-09 | 6.27 | 6.11 | -0.15 | -2.40% | 6.06 | 6.30 | 288756 | 17838.56 | 4.74% |
| 2024-12-06 | 6.40 | 6.26 | -0.11 | -1.73% | 6.21 | 6.40 | 299211 | 18759.96 | 4.91% |
| 2024-12-05 | 6.40 | 6.37 | -0.09 | -1.39% | 6.27 | 6.40 | 345586 | 21861.07 | 5.67% |
| 2024-12-04 | 6.60 | 6.46 | -0.32 | -4.72% | 6.44 | 6.74 | 410175 | 26866.07 | 6.73% |
| 2024-12-03 | 6.70 | 6.78 | 0.06 | 0.89% | 6.46 | 7.17 | 721777 | 48801.19 | 11.85% |
| 2024-12-02 | 6.76 | 6.72 | -0.07 | -1.03% | 6.55 | 6.76 | 539679 | 35948.87 | 8.86% |
| 2024-11-29 | 6.82 | 6.79 | -0.24 | -3.41% | 6.53 | 6.91 | 653617 | 43978.75 | 10.73% |
| 2024-11-28 | 6.44 | 7.03 | 0.43 | 6.52% | 6.33 | 7.16 | 910424 | 62272.17 | 14.95% |
上证大盘股票行情在线 K线走势图
