水发燃气(603318)股票行情
水发燃气(603318)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 | 8.21 | 8.06 | -0.15 | -1.83% | 7.99 | 8.25 | 272423 | 22124.27 | 5.93% |
| 2026-03-25 | 8.01 | 8.21 | 0.12 | 1.48% | 7.96 | 8.35 | 328073 | 26935.13 | 7.15% |
| 2026-03-24 | 7.86 | 8.09 | 0.20 | 2.53% | 7.67 | 8.12 | 364460 | 28792.47 | 7.94% |
| 2026-03-23 | 7.88 | 7.89 | -0.03 | -0.38% | 7.75 | 8.22 | 448828 | 35955.47 | 9.78% |
| 2026-03-20 | 7.97 | 7.92 | -0.54 | -6.38% | 7.80 | 8.13 | 523181 | 41486.46 | 11.40% |
| 2026-03-19 | 8.60 | 8.46 | 0.23 | 2.79% | 8.27 | 8.80 | 703092 | 59729.28 | 15.32% |
| 2026-03-18 | 8.09 | 8.23 | 0.09 | 1.11% | 7.97 | 8.30 | 295488 | 24013.86 | 6.44% |
| 2026-03-17 | 8.48 | 8.14 | -0.36 | -4.24% | 8.11 | 8.52 | 412562 | 34158.97 | 8.99% |
| 2026-03-16 | 8.57 | 8.50 | -0.08 | -0.93% | 8.45 | 9.09 | 493607 | 43047.57 | 10.75% |
| 2026-03-13 | 8.95 | 8.58 | -0.30 | -3.38% | 8.51 | 9.06 | 560272 | 48737.81 | 12.20% |
| 2026-03-12 | 9.36 | 8.88 | -0.45 | -4.82% | 8.80 | 9.63 | 815604 | 73707.88 | 17.77% |
| 2026-03-11 | 8.93 | 9.33 | 0.02 | 0.21% | 8.93 | 9.55 | 832316 | 77952.13 | 18.13% |
| 2026-03-10 | 8.41 | 9.31 | 0.01 | 0.11% | 8.41 | 9.76 | 1077263 | 98468.87 | 23.47% |
| 2026-03-09 | 10.69 | 9.30 | -0.83 | -8.19% | 9.13 | 11.00 | 1418042 | 143983.97 | 30.89% |
| 2026-03-06 | 9.31 | 10.13 | 0.53 | 5.52% | 8.65 | 10.55 | 1538599 | 146418.89 | 33.52% |
| 2026-03-05 | 10.09 | 9.60 | -1.07 | -10.03% | 9.60 | 10.75 | 1523945 | 152249.69 | 33.20% |
| 2026-03-04 | 10.67 | 10.67 | 0.97 | 10.00% | 9.79 | 10.67 | 1678744 | 175874.52 | 36.57% |
| 2026-03-03 | 9.70 | 9.70 | 0.88 | 9.98% | 9.70 | 9.70 | 139473 | 13528.92 | 3.04% |
| 2026-03-02 | 8.40 | 8.82 | 0.80 | 9.98% | 8.27 | 8.82 | 801434 | 68833.71 | 17.46% |
| 2026-02-27 | 7.29 | 8.02 | 0.73 | 10.01% | 7.21 | 8.02 | 556914 | 43364.04 | 12.13% |
| 2026-02-26 | 7.22 | 7.29 | 0.09 | 1.25% | 7.11 | 7.35 | 127275 | 9212.33 | 2.77% |
| 2026-02-25 | 7.24 | 7.20 | -0.02 | -0.28% | 7.17 | 7.32 | 78443 | 5678.17 | 1.71% |
| 2026-02-24 | 6.98 | 7.22 | 0.28 | 4.03% | 6.98 | 7.27 | 118177 | 8526.44 | 2.57% |
| 2026-02-13 | 7.02 | 6.94 | -0.14 | -1.98% | 6.92 | 7.08 | 68779 | 4818.04 | 1.50% |
| 2026-02-12 | 7.14 | 7.08 | -0.07 | -0.98% | 7.01 | 7.22 | 83224 | 5932.03 | 1.81% |
| 2026-02-11 | 7.12 | 7.15 | 0.02 | 0.28% | 7.07 | 7.18 | 58455 | 4175.88 | 1.27% |
| 2026-02-10 | 7.14 | 7.13 | -0.01 | -0.14% | 7.08 | 7.18 | 57548 | 4105.22 | 1.25% |
| 2026-02-09 | 7.12 | 7.14 | 0.04 | 0.56% | 7.07 | 7.21 | 85256 | 6086.19 | 1.86% |
| 2026-02-06 | 7.03 | 7.10 | 0.07 | 1.00% | 6.95 | 7.12 | 66188 | 4676.79 | 1.44% |
| 2026-02-05 | 7.12 | 7.03 | -0.08 | -1.13% | 7.03 | 7.14 | 72320 | 5117.67 | 1.58% |
| 2026-02-04 | 6.92 | 7.11 | 0.19 | 2.75% | 6.91 | 7.15 | 89423 | 6327.52 | 1.95% |
| 2026-02-03 | 6.93 | 6.92 | 0.05 | 0.73% | 6.86 | 6.97 | 78278 | 5412.51 | 1.71% |
| 2026-02-02 | 7.07 | 6.87 | -0.21 | -2.97% | 6.84 | 7.08 | 88515 | 6173.75 | 1.93% |
| 2026-01-30 | 7.12 | 7.08 | -0.04 | -0.56% | 6.96 | 7.18 | 110327 | 7794.21 | 2.40% |
| 2026-01-29 | 7.09 | 7.12 | 0.02 | 0.28% | 7.02 | 7.22 | 105259 | 7494.46 | 2.29% |
| 2026-01-28 | 7.12 | 7.10 | 0.00 | 0.00% | 7.04 | 7.19 | 81189 | 5766.90 | 1.77% |
| 2026-01-27 | 7.24 | 7.10 | -0.11 | -1.53% | 6.99 | 7.25 | 90192 | 6384.77 | 1.96% |
| 2026-01-26 | 7.17 | 7.21 | 0.08 | 1.12% | 7.14 | 7.32 | 122427 | 8857.35 | 2.67% |
| 2026-01-23 | 7.20 | 7.13 | -0.10 | -1.38% | 7.12 | 7.22 | 121385 | 8684.87 | 2.64% |
| 2026-01-22 | 7.05 | 7.23 | 0.22 | 3.14% | 7.01 | 7.25 | 154925 | 11150.61 | 3.37% |
| 2026-01-21 | 7.06 | 7.01 | -0.06 | -0.85% | 7.00 | 7.13 | 109082 | 7669.78 | 2.38% |
| 2026-01-20 | 7.02 | 7.07 | -0.01 | -0.14% | 7.01 | 7.15 | 139965 | 9880.72 | 3.05% |
| 2026-01-19 | 7.05 | 7.08 | -0.05 | -0.70% | 7.00 | 7.26 | 199970 | 14232.85 | 4.36% |
| 2026-01-16 | 7.23 | 7.13 | -0.05 | -0.70% | 6.98 | 7.49 | 316956 | 22873.08 | 6.90% |
| 2026-01-15 | 6.94 | 7.18 | 0.24 | 3.46% | 6.90 | 7.21 | 158932 | 11200.70 | 3.46% |
| 2026-01-14 | 6.90 | 6.94 | 0.03 | 0.43% | 6.87 | 7.05 | 137170 | 9558.49 | 2.99% |
| 2026-01-13 | 6.91 | 6.91 | 0.00 | 0.00% | 6.85 | 7.00 | 127574 | 8844.85 | 2.78% |
| 2026-01-12 | 6.85 | 6.91 | 0.06 | 0.88% | 6.78 | 6.91 | 115254 | 7904.90 | 2.51% |
| 2026-01-09 | 6.84 | 6.85 | 0.01 | 0.15% | 6.74 | 6.87 | 126030 | 8576.72 | 2.75% |
| 2026-01-08 | 6.54 | 6.84 | 0.23 | 3.48% | 6.52 | 6.94 | 218343 | 14789.51 | 4.76% |
| 2026-01-07 | 6.70 | 6.61 | -0.08 | -1.20% | 6.57 | 6.72 | 113450 | 7508.87 | 2.47% |
| 2026-01-06 | 6.67 | 6.69 | 0.00 | 0.00% | 6.65 | 6.77 | 107385 | 7193.00 | 2.34% |
| 2026-01-05 | 6.71 | 6.69 | -0.01 | -0.15% | 6.65 | 6.74 | 84792 | 5680.18 | 1.85% |
| 2025-12-31 | 6.62 | 6.70 | 0.09 | 1.36% | 6.60 | 6.75 | 81812 | 5459.14 | 1.78% |
| 2025-12-30 | 6.73 | 6.61 | -0.11 | -1.64% | 6.57 | 6.76 | 86796 | 5763.09 | 1.89% |
| 2025-12-29 | 6.78 | 6.72 | -0.07 | -1.03% | 6.70 | 6.82 | 60134 | 4062.56 | 1.31% |
| 2025-12-26 | 6.84 | 6.79 | -0.02 | -0.29% | 6.76 | 6.88 | 69709 | 4752.92 | 1.52% |
| 2025-12-25 | 6.74 | 6.81 | 0.05 | 0.74% | 6.74 | 6.89 | 86747 | 5914.84 | 1.89% |
| 2025-12-24 | 6.72 | 6.76 | 0.04 | 0.60% | 6.61 | 6.76 | 60873 | 4094.12 | 1.33% |
| 2025-12-23 | 6.65 | 6.72 | 0.04 | 0.60% | 6.60 | 6.78 | 91875 | 6162.90 | 2.00% |
| 2025-12-22 | 6.81 | 6.68 | -0.03 | -0.45% | 6.64 | 6.81 | 96088 | 6440.21 | 2.09% |
| 2025-12-19 | 6.39 | 6.71 | 0.30 | 4.68% | 6.38 | 6.85 | 193969 | 12980.69 | 4.23% |
| 2025-12-18 | 6.36 | 6.41 | 0.01 | 0.16% | 6.32 | 6.48 | 80090 | 5147.56 | 1.74% |
| 2025-12-17 | 6.56 | 6.40 | -0.16 | -2.44% | 6.28 | 6.56 | 146548 | 9387.13 | 3.19% |
| 2025-12-16 | 6.88 | 6.56 | -0.26 | -3.81% | 6.55 | 6.91 | 151520 | 10051.63 | 3.30% |
| 2025-12-15 | 6.72 | 6.82 | 0.29 | 4.44% | 6.72 | 7.09 | 247594 | 17064.03 | 5.39% |
| 2025-12-12 | 6.45 | 6.53 | 0.11 | 1.71% | 6.40 | 6.74 | 174531 | 11535.77 | 3.80% |
| 2025-12-11 | 6.54 | 6.42 | -0.10 | -1.53% | 6.39 | 6.70 | 104580 | 6781.28 | 2.28% |
| 2025-12-10 | 6.62 | 6.52 | -0.11 | -1.66% | 6.52 | 6.65 | 75619 | 4969.83 | 1.65% |
| 2025-12-09 | 6.73 | 6.63 | -0.11 | -1.63% | 6.62 | 6.74 | 57149 | 3818.65 | 1.24% |
| 2025-12-08 | 6.77 | 6.74 | -0.02 | -0.30% | 6.71 | 6.80 | 55252 | 3730.12 | 1.20% |
| 2025-12-05 | 6.66 | 6.76 | 0.06 | 0.90% | 6.65 | 6.77 | 54797 | 3679.65 | 1.19% |
| 2025-12-04 | 6.85 | 6.70 | -0.14 | -2.05% | 6.69 | 6.87 | 66182 | 4470.08 | 1.44% |
| 2025-12-03 | 6.82 | 6.84 | -0.02 | -0.29% | 6.78 | 6.88 | 63575 | 4344.34 | 1.38% |
| 2025-12-02 | 6.82 | 6.86 | 0.04 | 0.59% | 6.72 | 6.88 | 65479 | 4453.39 | 1.43% |
| 2025-12-01 | 6.79 | 6.82 | 0.01 | 0.15% | 6.79 | 6.91 | 57389 | 3935.23 | 1.25% |
| 2025-11-28 | 6.71 | 6.81 | 0.11 | 1.64% | 6.66 | 6.82 | 56469 | 3817.41 | 1.23% |
| 2025-11-27 | 6.65 | 6.70 | 0.05 | 0.75% | 6.62 | 6.74 | 56503 | 3780.39 | 1.47% |
| 2025-11-26 | 6.70 | 6.65 | -0.05 | -0.75% | 6.61 | 6.81 | 84883 | 5698.26 | 2.21% |
| 2025-11-25 | 6.69 | 6.70 | 0.02 | 0.30% | 6.66 | 6.78 | 81482 | 5481.04 | 2.12% |
上证大盘股票行情在线 K线走势图
水发燃气(603318)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
