蓝天燃气(605368)股票行情
蓝天燃气(605368)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 |
|---|
| 2025-04-09 | 10.75 | 10.72 | -0.09 | -0.83% | 10.50 | 10.75 | 57615 | 6128.43 | 0.86% |
| 2025-04-08 | 10.48 | 10.81 | 0.34 | 3.25% | 10.48 | 10.88 | 94428 | 10133.91 | 1.41% |
| 2025-04-07 | 10.89 | 10.47 | -0.57 | -5.16% | 10.34 | 10.90 | 118632 | 12637.95 | 1.77% |
| 2025-04-03 | 10.82 | 11.04 | 0.21 | 1.94% | 10.80 | 11.09 | 78651 | 8629.17 | 1.17% |
| 2025-04-02 | 10.83 | 10.83 | 0.02 | 0.19% | 10.78 | 10.85 | 33756 | 3652.62 | 0.50% |
| 2025-04-01 | 10.76 | 10.81 | 0.07 | 0.65% | 10.70 | 10.83 | 35831 | 3871.99 | 0.54% |
| 2025-03-31 | 10.76 | 10.74 | -0.03 | -0.28% | 10.70 | 10.84 | 39830 | 4290.35 | 0.59% |
| 2025-03-28 | 10.80 | 10.77 | -0.09 | -0.83% | 10.73 | 10.96 | 58506 | 6342.71 | 0.87% |
| 2025-03-27 | 10.68 | 10.86 | 0.12 | 1.12% | 10.68 | 10.87 | 62282 | 6724.28 | 0.93% |
| 2025-03-26 | 10.77 | 10.74 | -0.14 | -1.29% | 10.64 | 10.80 | 91441 | 9788.62 | 1.37% |
| 2025-03-25 | 10.72 | 10.88 | 0.14 | 1.30% | 10.69 | 10.89 | 70320 | 7606.07 | 1.05% |
| 2025-03-24 | 10.68 | 10.74 | 0.09 | 0.85% | 10.60 | 10.75 | 53221 | 5690.94 | 0.79% |
| 2025-03-21 | 10.62 | 10.65 | 0.03 | 0.28% | 10.60 | 10.68 | 41272 | 4395.09 | 0.62% |
| 2025-03-20 | 10.68 | 10.62 | -0.05 | -0.47% | 10.61 | 10.72 | 37570 | 4009.15 | 0.56% |
| 2025-03-19 | 10.65 | 10.67 | 0.06 | 0.57% | 10.60 | 10.70 | 42479 | 4529.08 | 0.63% |
| 2025-03-18 | 10.64 | 10.61 | -0.03 | -0.28% | 10.58 | 10.67 | 31689 | 3363.43 | 0.47% |
| 2025-03-17 | 10.63 | 10.64 | 0.03 | 0.28% | 10.59 | 10.68 | 41876 | 4458.54 | 0.63% |
| 2025-03-14 | 10.61 | 10.61 | 0.00 | 0.00% | 10.55 | 10.64 | 56379 | 5974.19 | 0.84% |
| 2025-03-13 | 10.51 | 10.61 | 0.10 | 0.95% | 10.51 | 10.62 | 54663 | 5771.26 | 0.82% |
| 2025-03-12 | 10.46 | 10.51 | 0.06 | 0.57% | 10.40 | 10.52 | 38133 | 3993.75 | 0.57% |
| 2025-03-11 | 10.37 | 10.45 | 0.05 | 0.48% | 10.33 | 10.45 | 40517 | 4217.65 | 0.61% |
| 2025-03-10 | 10.35 | 10.40 | 0.06 | 0.58% | 10.34 | 10.43 | 34505 | 3584.18 | 0.52% |
| 2025-03-07 | 10.41 | 10.34 | -0.06 | -0.58% | 10.32 | 10.41 | 35373 | 3669.11 | 0.53% |
| 2025-03-06 | 10.40 | 10.40 | 0.00 | 0.00% | 10.35 | 10.42 | 24508 | 2546.24 | 0.37% |
| 2025-03-05 | 10.44 | 10.40 | -0.03 | -0.29% | 10.31 | 10.46 | 37431 | 3888.42 | 0.56% |
| 2025-03-04 | 10.43 | 10.43 | -0.02 | -0.19% | 10.40 | 10.47 | 30364 | 3167.48 | 0.45% |
| 2025-03-03 | 10.45 | 10.45 | 0.06 | 0.58% | 10.38 | 10.54 | 43478 | 4543.48 | 0.65% |
| 2025-02-28 | 10.35 | 10.39 | 0.01 | 0.10% | 10.35 | 10.45 | 42452 | 4414.47 | 0.63% |
| 2025-02-27 | 10.43 | 10.38 | -0.05 | -0.48% | 10.33 | 10.43 | 36928 | 3830.24 | 0.55% |
| 2025-02-26 | 10.30 | 10.43 | 0.09 | 0.87% | 10.30 | 10.43 | 32307 | 3350.36 | 0.48% |
| 2025-02-25 | 10.51 | 10.34 | -0.17 | -1.62% | 10.28 | 10.51 | 73224 | 7586.13 | 1.09% |
| 2025-02-24 | 10.59 | 10.51 | -0.09 | -0.85% | 10.51 | 10.60 | 41155 | 4340.06 | 0.61% |
| 2025-02-21 | 10.70 | 10.60 | -0.09 | -0.84% | 10.58 | 10.70 | 44931 | 4766.59 | 0.67% |
| 2025-02-20 | 10.74 | 10.69 | -0.05 | -0.47% | 10.65 | 10.75 | 35642 | 3811.36 | 0.53% |
| 2025-02-19 | 10.83 | 10.74 | -0.11 | -1.01% | 10.72 | 10.84 | 46599 | 5012.92 | 0.70% |
| 2025-02-18 | 10.83 | 10.85 | 0.02 | 0.18% | 10.80 | 10.92 | 41759 | 4530.96 | 0.62% |
| 2025-02-17 | 10.88 | 10.83 | -0.07 | -0.64% | 10.83 | 10.91 | 33325 | 3616.45 | 0.50% |
| 2025-02-14 | 10.92 | 10.90 | -0.01 | -0.09% | 10.87 | 10.93 | 37459 | 4080.39 | 0.56% |
| 2025-02-13 | 10.94 | 10.91 | -0.01 | -0.09% | 10.88 | 10.95 | 35226 | 3843.90 | 0.53% |
| 2025-02-12 | 10.94 | 10.92 | -0.02 | -0.18% | 10.89 | 10.96 | 26712 | 2915.48 | 0.40% |
| 2025-02-11 | 10.88 | 10.94 | 0.08 | 0.74% | 10.84 | 10.96 | 40834 | 4456.49 | 0.61% |
| 2025-02-10 | 10.93 | 10.86 | -0.07 | -0.64% | 10.86 | 10.95 | 55751 | 6071.49 | 0.83% |
| 2025-02-07 | 10.90 | 10.93 | -0.01 | -0.09% | 10.86 | 10.97 | 54843 | 5993.75 | 0.82% |
| 2025-02-06 | 10.88 | 10.94 | 0.01 | 0.09% | 10.84 | 10.96 | 33337 | 3633.43 | 0.50% |
| 2025-02-05 | 11.18 | 10.93 | -0.14 | -1.26% | 10.83 | 11.18 | 63941 | 6989.48 | 0.95% |
| 2025-01-27 | 10.92 | 11.07 | 0.19 | 1.75% | 10.88 | 11.18 | 65238 | 7229.57 | 0.97% |
| 2025-01-24 | 10.85 | 10.88 | 0.05 | 0.46% | 10.76 | 10.89 | 32974 | 3571.64 | 0.49% |
| 2025-01-23 | 10.87 | 10.83 | 0.00 | 0.00% | 10.83 | 10.98 | 37114 | 4043.84 | 0.55% |
| 2025-01-22 | 10.75 | 10.83 | 0.00 | 0.00% | 10.72 | 10.85 | 24176 | 2607.38 | 0.36% |
| 2025-01-21 | 10.95 | 10.83 | -0.13 | -1.19% | 10.77 | 11.00 | 37357 | 4049.39 | 0.56% |
| 2025-01-20 | 10.91 | 10.96 | 0.08 | 0.74% | 10.88 | 11.07 | 37798 | 4143.32 | 0.56% |
| 2025-01-17 | 10.81 | 10.88 | 0.04 | 0.37% | 10.78 | 10.90 | 26112 | 2833.87 | 0.39% |
| 2025-01-16 | 10.85 | 10.84 | -0.01 | -0.09% | 10.79 | 10.92 | 35938 | 3899.75 | 0.54% |
| 2025-01-15 | 10.92 | 10.85 | -0.07 | -0.64% | 10.80 | 10.94 | 49908 | 5418.94 | 0.75% |
| 2025-01-14 | 10.74 | 10.92 | 0.18 | 1.68% | 10.69 | 10.92 | 54919 | 5942.46 | 0.82% |
| 2025-01-13 | 10.95 | 10.74 | -0.24 | -2.19% | 10.70 | 10.96 | 61806 | 6660.38 | 0.92% |
| 2025-01-10 | 11.15 | 10.98 | -0.12 | -1.08% | 10.97 | 11.15 | 58729 | 6484.60 | 0.88% |
| 2025-01-09 | 11.27 | 11.10 | -0.23 | -2.03% | 11.05 | 11.30 | 82431 | 9187.50 | 1.23% |
| 2025-01-08 | 11.25 | 11.33 | 0.01 | 0.09% | 11.18 | 11.38 | 75484 | 8499.67 | 1.13% |
| 2025-01-07 | 11.49 | 11.32 | -0.17 | -1.48% | 11.25 | 11.53 | 84271 | 9571.72 | 1.26% |
| 2025-01-06 | 11.52 | 11.49 | -0.02 | -0.17% | 11.29 | 11.63 | 113090 | 12995.61 | 1.69% |
| 2025-01-03 | 11.37 | 11.51 | 0.15 | 1.32% | 11.33 | 11.73 | 150941 | 17473.35 | 2.25% |
| 2025-01-02 | 11.45 | 11.36 | -0.07 | -0.61% | 11.26 | 11.65 | 151991 | 17443.70 | 2.29% |
| 2024-12-31 | 11.31 | 11.43 | 0.13 | 1.15% | 11.30 | 11.58 | 119569 | 13705.18 | 1.80% |
| 2024-12-30 | 11.33 | 11.30 | -0.03 | -0.26% | 11.27 | 11.39 | 68706 | 7789.81 | 1.03% |
| 2024-12-27 | 11.20 | 11.33 | 0.13 | 1.16% | 11.12 | 11.34 | 81939 | 9204.14 | 1.23% |
| 2024-12-26 | 11.27 | 11.20 | -0.08 | -0.71% | 11.20 | 11.33 | 49836 | 5600.64 | 0.75% |
| 2024-12-25 | 11.31 | 11.28 | -0.03 | -0.27% | 11.18 | 11.31 | 49464 | 5556.66 | 0.74% |
| 2024-12-24 | 11.22 | 11.31 | 0.10 | 0.89% | 11.22 | 11.36 | 61618 | 6959.40 | 0.93% |
| 2024-12-23 | 11.31 | 11.21 | -0.10 | -0.88% | 11.20 | 11.34 | 65996 | 7440.94 | 0.99% |
| 2024-12-20 | 11.35 | 11.31 | -0.03 | -0.26% | 11.28 | 11.35 | 36354 | 4111.57 | 0.55% |
| 2024-12-19 | 11.35 | 11.34 | -0.06 | -0.53% | 11.23 | 11.40 | 56409 | 6388.49 | 0.85% |
| 2024-12-18 | 11.46 | 11.40 | -0.03 | -0.26% | 11.36 | 11.57 | 72067 | 8234.48 | 1.08% |
| 2024-12-17 | 11.65 | 11.43 | -0.20 | -1.72% | 11.38 | 11.80 | 124030 | 14323.90 | 1.87% |
| 2024-12-16 | 11.44 | 11.63 | 0.08 | 0.69% | 11.42 | 11.67 | 115868 | 13428.55 | 1.74% |
| 2024-12-13 | 11.75 | 11.55 | -0.23 | -1.95% | 11.36 | 11.80 | 198798 | 22864.67 | 2.99% |
| 2024-12-12 | 11.67 | 11.78 | 0.10 | 0.86% | 11.65 | 11.78 | 105668 | 12409.91 | 1.59% |
| 2024-12-11 | 11.57 | 11.68 | 0.07 | 0.60% | 11.53 | 11.75 | 101071 | 11810.94 | 1.52% |
| 2024-12-10 | 11.76 | 11.61 | -0.04 | -0.34% | 11.59 | 11.81 | 132769 | 15491.82 | 2.00% |
| 2024-12-09 | 11.33 | 11.65 | 0.35 | 3.10% | 11.30 | 11.67 | 177681 | 20450.50 | 2.67% |
上证大盘股票行情在线 K线走势图
