洪通燃气(605169)股票行情
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 |
|---|
| 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% |
| 2025-11-25 | 13.68 | 13.77 | 0.10 | 0.73% | 13.60 | 13.89 | 28594 | 3944.10 | 1.01% |
| 2025-11-24 | 13.60 | 13.67 | 0.10 | 0.74% | 13.45 | 13.77 | 27275 | 3712.85 | 0.96% |
| 2025-11-21 | 13.98 | 13.57 | -0.53 | -3.76% | 13.48 | 14.16 | 45586 | 6247.37 | 1.61% |
| 2025-11-20 | 14.25 | 14.10 | -0.16 | -1.12% | 13.95 | 14.31 | 41797 | 5903.54 | 1.48% |
| 2025-11-19 | 14.81 | 14.26 | -0.55 | -3.71% | 14.20 | 14.81 | 55237 | 7940.31 | 1.95% |
| 2025-11-18 | 14.95 | 14.81 | -0.14 | -0.94% | 14.60 | 15.13 | 47236 | 7007.05 | 1.67% |
| 2025-11-17 | 15.10 | 14.95 | -0.35 | -2.29% | 14.90 | 15.28 | 66402 | 9995.07 | 2.35% |
| 2025-11-14 | 14.53 | 15.30 | 0.78 | 5.37% | 14.50 | 15.52 | 127483 | 19320.61 | 4.51% |
| 2025-11-13 | 14.60 | 14.52 | -0.01 | -0.07% | 14.28 | 14.63 | 42303 | 6130.72 | 1.50% |
| 2025-11-12 | 15.10 | 14.53 | -0.58 | -3.84% | 14.43 | 15.17 | 80073 | 11769.85 | 2.83% |
| 2025-11-11 | 14.99 | 15.11 | 0.12 | 0.80% | 14.90 | 15.30 | 40818 | 6178.15 | 1.44% |
| 2025-11-10 | 15.40 | 14.99 | -0.44 | -2.85% | 14.97 | 15.45 | 67116 | 10122.47 | 2.37% |
| 2025-11-07 | 15.58 | 15.43 | -0.20 | -1.28% | 15.37 | 16.17 | 70917 | 11084.71 | 2.51% |
| 2025-11-06 | 15.63 | 15.63 | -0.09 | -0.57% | 15.46 | 15.78 | 45291 | 7075.78 | 1.60% |
| 2025-11-05 | 15.33 | 15.72 | 0.11 | 0.70% | 15.32 | 15.85 | 48713 | 7671.82 | 1.72% |
| 2025-11-04 | 15.87 | 15.61 | -0.13 | -0.83% | 15.47 | 15.99 | 48873 | 7642.14 | 1.73% |
| 2025-11-03 | 15.30 | 15.74 | 0.40 | 2.61% | 15.30 | 15.96 | 75694 | 11887.09 | 2.68% |
| 2025-10-31 | 15.22 | 15.34 | -0.47 | -2.97% | 15.00 | 15.58 | 75782 | 11643.82 | 2.68% |
| 2025-10-30 | 15.90 | 15.81 | -0.17 | -1.06% | 15.80 | 16.08 | 63184 | 10054.90 | 2.23% |
| 2025-10-29 | 15.80 | 15.98 | 0.07 | 0.44% | 15.70 | 16.06 | 65022 | 10342.67 | 2.30% |
| 2025-10-28 | 16.00 | 15.91 | -0.25 | -1.55% | 15.90 | 16.20 | 63791 | 10222.64 | 2.26% |
| 2025-10-27 | 16.00 | 16.16 | 0.16 | 1.00% | 15.80 | 16.31 | 82501 | 13326.26 | 2.92% |
| 2025-10-24 | 16.11 | 16.00 | -0.40 | -2.44% | 15.89 | 16.42 | 112470 | 18068.82 | 3.98% |
| 2025-10-23 | 16.80 | 16.40 | -0.54 | -3.19% | 16.34 | 17.09 | 105524 | 17531.94 | 3.73% |
| 2025-10-22 | 17.13 | 16.94 | -0.35 | -2.02% | 16.80 | 17.44 | 120501 | 20480.39 | 4.26% |
| 2025-10-21 | 17.97 | 17.29 | -0.69 | -3.84% | 16.75 | 17.97 | 207620 | 35723.68 | 7.34% |
| 2025-10-20 | 16.55 | 17.98 | 1.23 | 7.34% | 16.52 | 18.00 | 259255 | 44885.26 | 9.16% |
| 2025-10-17 | 16.40 | 16.75 | 0.30 | 1.82% | 16.28 | 17.47 | 190100 | 32010.53 | 6.72% |
| 2025-10-16 | 16.80 | 16.45 | -0.84 | -4.86% | 16.32 | 16.98 | 159791 | 26453.81 | 5.65% |
| 2025-10-15 | 17.44 | 17.29 | -0.68 | -3.78% | 16.65 | 17.80 | 223164 | 38072.11 | 7.89% |
| 2025-10-14 | 16.63 | 17.97 | 1.20 | 7.16% | 16.44 | 17.98 | 293059 | 50444.58 | 10.36% |
| 2025-10-13 | 15.94 | 16.77 | 0.71 | 4.42% | 15.28 | 17.13 | 290781 | 48271.77 | 10.28% |
| 2025-10-10 | 14.63 | 16.06 | 1.46 | 10.00% | 14.40 | 16.06 | 118758 | 18777.08 | 4.20% |
| 2025-10-09 | 14.05 | 14.60 | 0.55 | 3.91% | 14.05 | 14.68 | 67215 | 9720.95 | 2.38% |
| 2025-09-30 | 14.08 | 14.05 | -0.12 | -0.85% | 14.05 | 14.27 | 44590 | 6292.87 | 1.58% |
| 2025-09-29 | 14.60 | 14.17 | -0.50 | -3.41% | 14.02 | 14.60 | 74938 | 10656.88 | 2.65% |
| 2025-09-26 | 15.12 | 14.67 | -0.52 | -3.42% | 14.62 | 15.35 | 71846 | 10653.40 | 2.54% |
| 2025-09-25 | 15.50 | 15.19 | -0.60 | -3.80% | 15.15 | 15.54 | 94552 | 14447.18 | 3.34% |
| 2025-09-24 | 15.15 | 15.79 | 0.59 | 3.88% | 15.15 | 16.50 | 145727 | 23130.25 | 5.15% |
| 2025-09-23 | 15.75 | 15.20 | -0.61 | -3.86% | 14.61 | 15.75 | 103833 | 15754.87 | 3.67% |
| 2025-09-22 | 15.28 | 15.81 | 0.57 | 3.74% | 15.01 | 16.00 | 170244 | 26438.92 | 6.02% |
| 2025-09-19 | 14.64 | 15.24 | 0.53 | 3.60% | 14.60 | 15.35 | 131528 | 19902.23 | 4.65% |
| 2025-09-18 | 14.67 | 14.71 | -0.04 | -0.27% | 14.59 | 14.97 | 59548 | 8812.84 | 2.11% |
| 2025-09-17 | 14.69 | 14.75 | 0.07 | 0.48% | 14.64 | 14.95 | 35086 | 5188.57 | 1.24% |
| 2025-09-16 | 14.86 | 14.68 | -0.30 | -2.00% | 14.60 | 14.86 | 52121 | 7673.30 | 1.84% |
| 2025-09-15 | 14.82 | 14.98 | 0.12 | 0.81% | 14.70 | 15.15 | 68423 | 10218.18 | 2.42% |
| 2025-09-12 | 14.89 | 14.86 | -0.04 | -0.27% | 14.77 | 14.93 | 36286 | 5386.76 | 1.28% |
| 2025-09-11 | 14.72 | 14.90 | 0.13 | 0.88% | 14.52 | 14.91 | 41511 | 6115.64 | 1.47% |
| 2025-09-10 | 14.66 | 14.77 | 0.09 | 0.61% | 14.64 | 14.85 | 37358 | 5507.54 | 1.32% |
| 2025-09-09 | 14.86 | 14.68 | -0.20 | -1.34% | 14.53 | 14.87 | 34370 | 5051.55 | 1.22% |
| 2025-09-08 | 14.76 | 14.88 | 0.11 | 0.74% | 14.68 | 14.96 | 39508 | 5865.35 | 1.40% |
| 2025-09-05 | 14.65 | 14.77 | 0.10 | 0.68% | 14.38 | 14.77 | 32363 | 4739.69 | 1.14% |
| 2025-09-04 | 14.55 | 14.67 | 0.07 | 0.48% | 14.46 | 14.77 | 42606 | 6233.49 | 1.51% |
| 2025-09-03 | 14.99 | 14.60 | -0.34 | -2.28% | 14.55 | 14.99 | 43491 | 6403.35 | 1.54% |
| 2025-09-02 | 15.11 | 14.94 | -0.17 | -1.13% | 14.64 | 15.12 | 54599 | 8098.45 | 1.93% |
| 2025-09-01 | 15.17 | 15.11 | 0.05 | 0.33% | 15.02 | 15.17 | 36457 | 5504.42 | 1.29% |
| 2025-08-29 | 15.20 | 15.06 | -0.23 | -1.50% | 15.01 | 15.27 | 47146 | 7116.94 | 1.67% |
| 2025-08-28 | 15.10 | 15.29 | 0.12 | 0.79% | 14.68 | 15.31 | 82806 | 12435.70 | 2.93% |
| 2025-08-27 | 15.71 | 15.17 | -0.69 | -4.35% | 15.16 | 15.81 | 103472 | 16033.16 | 3.66% |
| 2025-08-26 | 16.11 | 15.86 | -0.24 | -1.49% | 15.81 | 16.15 | 80899 | 12879.37 | 2.86% |
| 2025-08-25 | 16.05 | 16.10 | 0.13 | 0.81% | 15.74 | 16.13 | 97043 | 15499.05 | 3.43% |
| 2025-08-22 | 16.20 | 15.97 | -0.45 | -2.74% | 15.85 | 16.26 | 122851 | 19630.38 | 4.34% |
| 2025-08-21 | 16.14 | 16.42 | 0.27 | 1.67% | 16.12 | 16.75 | 142201 | 23405.71 | 5.03% |
| 2025-08-20 | 17.10 | 16.15 | -1.30 | -7.45% | 16.08 | 17.18 | 198393 | 32537.19 | 7.01% |
| 2025-08-19 | 18.48 | 17.45 | -1.70 | -8.88% | 17.24 | 18.49 | 303064 | 53471.07 | 10.71% |
| 2025-08-18 | 20.53 | 19.15 | -0.42 | -2.15% | 18.60 | 20.86 | 470327 | 92130.59 | 16.63% |
| 2025-08-15 | 16.95 | 19.57 | 1.78 | 10.01% | 16.95 | 19.57 | 378244 | 68346.16 | 13.37% |
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
深市涨幅前二十
创业板涨幅前二十
