当前位置: 爱股网 > 股票行情 > 洪通燃气(605169)股票行情

洪通燃气(605169)股票行情

洪通燃气(605169)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

洪通燃气(605169)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
2026-03-27	13.45	13.61	0.02	0.15%	13.34	13.76	80165	10872.58	2.83%
2026-03-26	13.63	13.59	-0.17	-1.24%	13.34	14.10	99167	13485.61	3.51%
2026-03-25	13.50	13.76	-0.14	-1.01%	13.20	13.92	104194	14171.22	3.68%
2026-03-24	13.60	13.90	0.11	0.80%	13.34	13.94	114526	15696.54	4.05%
2026-03-23	14.23	13.79	-0.52	-3.63%	13.63	14.25	128947	17912.67	4.56%
2026-03-20	13.98	14.31	0.12	0.85%	13.65	14.68	212140	29749.35	7.50%
2026-03-19	13.23	14.19	1.29	10.00%	13.19	14.19	175396	24258.62	6.20%
2026-03-18	13.06	12.90	-0.13	-1.00%	12.75	13.09	28996	3724.38	1.03%
2026-03-17	13.13	13.03	-0.19	-1.44%	13.02	13.27	23963	3146.70	0.85%
2026-03-16	13.24	13.22	-0.05	-0.38%	13.09	13.40	25870	3418.21	0.91%
2026-03-13	13.60	13.27	-0.35	-2.57%	13.22	13.75	44509	5976.23	1.57%
2026-03-12	13.72	13.62	0.13	0.96%	13.49	13.75	48441	6607.80	1.71%
2026-03-11	13.70	13.49	-0.24	-1.75%	13.44	13.73	54180	7316.14	1.92%
2026-03-10	13.44	13.73	-0.22	-1.58%	13.44	13.92	66894	9165.19	2.36%
2026-03-09	14.60	13.95	0.04	0.29%	13.93	14.90	107744	15410.45	3.81%
2026-03-06	13.97	13.91	-0.27	-1.90%	13.62	14.00	82153	11349.70	2.90%
2026-03-05	14.14	14.18	-0.47	-3.21%	13.86	14.37	118339	16684.32	4.18%
2026-03-04	16.00	14.65	-0.72	-4.68%	14.05	16.00	224132	32879.72	7.92%
2026-03-03	14.53	15.37	1.40	10.02%	14.50	15.37	107014	16177.61	3.78%
2026-03-02	13.96	13.97	0.36	2.65%	13.71	14.07	75153	10452.46	2.66%
2026-02-27	13.40	13.61	0.16	1.19%	13.39	13.63	21170	2870.36	0.75%
2026-02-26	13.45	13.45	0.00	0.00%	13.37	13.54	17870	2400.65	0.63%
2026-02-25	13.50	13.45	-0.06	-0.44%	13.41	13.56	21250	2866.44	0.75%
2026-02-24	13.18	13.51	0.44	3.37%	13.18	13.52	31307	4208.63	1.11%
2026-02-13	13.21	13.07	-0.16	-1.21%	13.06	13.35	13857	1826.51	0.49%
2026-02-12	13.31	13.23	-0.09	-0.68%	13.16	13.38	15190	2015.60	0.54%
2026-02-11	13.33	13.32	-0.01	-0.08%	13.25	13.38	15638	2081.28	0.55%
2026-02-10	13.30	13.33	0.03	0.23%	13.20	13.46	22072	2941.67	0.78%
2026-02-09	13.50	13.30	-0.08	-0.60%	13.28	13.50	25141	3355.68	0.89%
2026-02-06	13.36	13.38	0.11	0.83%	13.21	13.51	22498	3011.64	0.80%
2026-02-05	13.51	13.27	-0.23	-1.70%	13.26	13.51	21425	2858.54	0.76%
2026-02-04	13.28	13.50	0.26	1.96%	13.20	13.54	27979	3751.98	0.99%
2026-02-03	13.28	13.24	0.03	0.23%	13.19	13.40	21862	2898.58	0.77%
2026-02-02	13.63	13.21	-0.57	-4.14%	13.20	13.82	39330	5268.13	1.39%
2026-01-30	14.00	13.78	-0.11	-0.79%	13.63	14.08	36781	5085.29	1.30%
2026-01-29	13.85	13.89	0.01	0.07%	13.78	14.07	39213	5458.53	1.39%
2026-01-28	13.83	13.88	0.00	0.00%	13.64	14.05	35847	4955.37	1.27%
2026-01-27	14.09	13.88	-0.30	-2.12%	13.68	14.10	44720	6190.17	1.58%
2026-01-26	14.33	14.18	-0.02	-0.14%	14.06	14.35	34659	4914.09	1.23%
2026-01-23	14.37	14.20	-0.28	-1.93%	14.17	14.37	67798	9636.19	2.40%
2026-01-22	14.12	14.48	0.44	3.13%	14.01	14.49	95779	13757.00	3.39%
2026-01-21	14.33	14.04	-0.15	-1.06%	13.95	14.33	47087	6627.95	1.66%
2026-01-20	14.34	14.19	-0.02	-0.14%	14.08	14.47	44809	6364.89	1.58%
2026-01-19	14.43	14.21	0.22	1.57%	14.10	14.50	53532	7633.58	1.89%
2026-01-16	14.18	13.99	-0.26	-1.82%	13.89	14.35	66138	9302.11	2.34%
2026-01-15	13.90	14.25	0.13	0.92%	13.90	14.70	96687	13843.20	3.42%
2026-01-14	13.68	14.12	0.41	2.99%	13.67	14.68	120602	17047.95	4.26%
2026-01-13	13.70	13.71	0.03	0.22%	13.54	13.83	41903	5746.02	1.48%
2026-01-12	13.66	13.68	0.02	0.15%	13.54	13.69	33565	4575.88	1.19%
2026-01-09	13.60	13.66	0.03	0.22%	13.55	13.71	34376	4683.75	1.22%
2026-01-08	13.44	13.63	0.23	1.72%	13.36	13.65	37334	5068.52	1.32%
2026-01-07	13.38	13.40	-0.03	-0.22%	13.30	13.52	26563	3557.16	0.94%
2026-01-06	13.56	13.43	0.02	0.15%	13.38	13.56	32920	4428.05	1.16%
2026-01-05	13.27	13.41	0.23	1.75%	13.19	13.42	32482	4338.91	1.15%
2025-12-31	13.25	13.18	-0.10	-0.75%	13.16	13.31	20785	2745.74	0.73%
2025-12-30	13.17	13.28	0.03	0.23%	13.13	13.56	33605	4470.69	1.19%
2025-12-29	13.37	13.25	0.00	0.00%	13.19	13.39	22174	2942.02	0.78%
2025-12-26	13.50	13.25	-0.26	-1.92%	13.24	13.51	41372	5521.84	1.46%
2025-12-25	13.64	13.51	0.12	0.90%	13.50	13.95	66296	9039.78	2.34%
2025-12-24	13.37	13.39	0.08	0.60%	13.22	13.41	14635	1954.00	0.52%
2025-12-23	13.39	13.31	-0.08	-0.60%	13.22	13.53	20059	2675.50	0.71%
2025-12-22	13.33	13.39	0.07	0.53%	13.33	13.44	16499	2209.83	0.58%
2025-12-19	13.10	13.32	0.16	1.22%	13.08	13.32	20508	2719.26	0.72%
2025-12-18	12.94	13.16	0.12	0.92%	12.94	13.27	20458	2696.86	0.72%
2025-12-17	13.19	13.04	-0.07	-0.53%	12.85	13.19	26165	3387.93	0.92%
2025-12-16	13.39	13.11	-0.31	-2.31%	13.11	13.47	21546	2844.36	0.76%
2025-12-15	13.27	13.42	0.16	1.21%	13.23	13.48	20449	2741.52	0.72%
2025-12-12	13.25	13.26	-0.04	-0.30%	13.22	13.48	19165	2556.65	0.68%
2025-12-11	13.53	13.30	-0.14	-1.04%	13.25	13.53	20821	2774.19	0.74%
2025-12-10	13.42	13.44	0.02	0.15%	13.34	13.52	14785	1984.54	0.52%
2025-12-09	13.53	13.42	-0.12	-0.89%	13.40	13.70	22417	3035.58	0.79%
2025-12-08	13.50	13.54	0.04	0.30%	13.50	13.64	21155	2866.92	0.75%
2025-12-05	13.37	13.50	0.05	0.37%	13.25	13.51	25029	3349.76	0.88%
2025-12-04	13.58	13.45	-0.13	-0.96%	13.32	13.63	28068	3770.49	0.99%
2025-12-03	13.64	13.58	-0.06	-0.44%	13.49	13.70	24367	3308.66	0.86%
2025-12-02	13.85	13.64	-0.20	-1.45%	13.57	13.89	22536	3076.86	0.80%
2025-12-01	13.77	13.84	0.01	0.07%	13.77	13.95	20832	2886.08	0.74%
2025-11-28	13.75	13.83	0.15	1.10%	13.60	13.86	20670	2842.43	0.73%
2025-11-27	13.65	13.68	0.04	0.29%	13.61	13.83	21118	2899.54	0.75%
2025-11-26	13.86	13.64	-0.13	-0.94%	13.61	13.92	21480	2955.94	0.76%

上证大盘股票行情在线 K线走势图

洪通燃气(605169)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09