首华燃气（300483）历史行情

以下为首华燃气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	24.500	24.200	24.550	23.520	-0.300	-1.224%	12.10万	0.00亿	0.000%
2026-10-08	23.480	24.500	24.910	23.130	1.610	7.034%	18.72万	0.00亿	0.000%
2026-10-07	22.620	22.890	23.040	22.440	0.120	0.527%	644.90万	1.47亿	1.677%
2026-10-06	22.620	22.890	23.040	22.440	0.120	0.527%	644.90万	1.47亿	1.677%
2026-10-05	22.620	22.890	23.040	22.440	0.120	0.527%	644.90万	1.47亿	1.677%
2026-10-02	22.620	22.890	23.040	22.440	0.120	0.527%	644.90万	1.47亿	1.677%
2026-10-01	22.620	22.890	23.040	22.440	0.120	0.527%	644.90万	1.47亿	1.677%
2026-09-30	22.620	22.890	23.040	22.440	0.120	0.527%	6.45万	0.00亿	0.000%
2026-09-29	23.140	22.770	23.140	22.210	-0.190	-0.828%	7.51万	0.00亿	0.000%
2026-09-28	23.470	22.960	23.470	22.350	-0.180	-0.778%	10.68万	0.00亿	0.000%
2026-09-27	23.550	23.140	23.660	22.700	-0.360	-1.532%	936.11万	2.17亿	2.434%
2026-09-24	23.550	23.140	23.660	22.700	-0.360	-1.532%	9.36万	0.00亿	0.000%
2026-09-23	23.650	23.500	23.680	22.790	-0.320	-1.343%	8.95万	0.00亿	0.000%
2026-09-22	24.010	23.820	24.180	23.230	-0.360	-1.489%	11.87万	0.00亿	0.000%
2026-09-21	23.440	24.180	24.240	23.400	0.530	2.241%	8.26万	0.00亿	0.000%
2026-09-18	22.920	23.650	23.690	22.920	0.550	2.381%	8.26万	0.00亿	0.000%
2026-09-17	23.210	23.100	23.730	22.860	-0.710	-2.982%	12.50万	0.00亿	0.000%
2026-09-16	24.010	23.810	24.780	23.720	0.030	0.126%	10.04万	0.00亿	0.000%
2026-09-15	23.870	23.780	24.090	23.500	-0.110	-0.460%	8.97万	0.00亿	0.000%
2026-09-14	24.450	23.890	25.170	23.840	-0.550	-2.250%	12.08万	0.00亿	0.000%
2026-09-11	26.240	24.440	26.730	24.290	-1.140	-4.457%	19.19万	0.00亿	0.000%
2026-09-10	26.000	25.580	27.250	25.520	0.300	1.187%	22.26万	0.00亿	0.000%
2026-09-09	25.010	25.280	25.560	24.840	0.130	0.517%	9.63万	0.00亿	0.000%
2026-09-08	25.060	25.150	25.390	24.770	-0.130	-0.514%	10.67万	0.00亿	0.000%
2026-09-07	25.670	25.280	25.850	24.620	-0.300	-1.173%	12.81万	0.00亿	0.000%
2026-09-04	25.830	25.580	26.900	25.400	-0.020	-0.078%	13.60万	0.00亿	0.000%
2026-09-03	24.270	25.600	25.910	24.010	1.300	5.350%	21.44万	0.00亿	0.000%
2026-09-02	24.990	24.300	25.680	24.230	-0.470	-1.897%	20.59万	0.00亿	0.000%
2026-09-01	24.400	24.770	26.160	24.400	0.460	1.892%	17.02万	0.00亿	0.000%
2026-08-31	25.500	24.310	25.500	24.220	-1.120	-4.404%	12.05万	0.00亿	0.000%
2026-08-28	25.640	25.430	25.830	25.050	-0.150	-0.586%	9.14万	0.00亿	0.000%
2026-08-27	24.850	25.580	25.650	24.590	0.880	3.563%	12.41万	0.00亿	0.000%
2026-08-26	23.780	24.700	24.980	23.260	0.680	2.831%	14.75万	0.00亿	0.000%
2026-08-25	22.860	24.020	24.560	22.770	0.820	3.534%	20.58万	0.00亿	0.000%
2026-08-24	22.720	23.200	23.880	22.240	0.260	1.133%	21.52万	0.00亿	0.000%
2026-08-21	22.800	22.940	23.730	22.640	0.310	1.370%	16.32万	0.00亿	0.000%
2026-08-20	22.930	22.630	23.450	22.490	-0.080	-0.352%	11.76万	0.00亿	0.000%
2026-08-19	23.020	22.710	24.500	22.640	-0.540	-2.323%	19.21万	0.00亿	0.000%
2026-08-18	23.800	23.250	24.200	23.230	-0.060	-0.257%	12.10万	0.00亿	0.000%
2026-08-17	23.270	23.310	23.400	22.710	0.420	1.835%	7.24万	0.00亿	0.000%
2026-08-14	22.950	22.890	23.110	22.500	-0.130	-0.565%	8.48万	0.00亿	0.000%
2026-08-13	23.080	23.020	23.350	22.800	-0.080	-0.346%	11.19万	0.00亿	0.000%
2026-08-12	24.840	23.100	24.890	23.000	-1.780	-7.154%	19.95万	0.00亿	0.000%
2026-08-11	24.010	24.880	25.000	23.560	1.200	5.068%	18.74万	0.00亿	0.000%
2026-08-10	23.230	23.680	23.750	22.970	0.390	1.675%	10.91万	0.00亿	0.000%
2026-08-07	23.100	23.290	23.790	22.620	0.210	0.910%	13.98万	0.00亿	0.000%
2026-08-06	22.270	23.080	23.720	22.140	0.810	3.637%	13.31万	0.00亿	0.000%
2026-08-05	21.530	22.270	22.750	21.500	0.410	1.876%	11.28万	0.00亿	0.000%
2026-08-04	22.220	21.860	22.480	21.730	-0.380	-1.709%	11.20万	0.00亿	0.000%
2026-08-03	22.200	22.240	22.690	21.590	-0.060	-0.269%	14.84万	0.00亿	0.000%
2026-07-31	20.640	22.300	22.370	20.350	0.770	3.576%	20.39万	0.00亿	0.000%
2026-07-30	21.890	21.530	22.220	21.340	0.020	0.093%	22.47万	0.00亿	0.000%
2026-07-29	20.600	21.510	22.680	20.380	1.720	8.691%	33.23万	0.00亿	0.000%
2026-07-28	19.750	19.790	20.110	19.280	-0.320	-1.591%	15.98万	0.00亿	0.000%
2026-07-27	18.690	20.110	20.220	18.190	0.620	3.181%	27.90万	0.00亿	0.000%
2026-07-24	21.030	19.490	21.070	19.380	-1.490	-7.102%	25.63万	0.00亿	0.000%
2026-07-23	20.220	20.980	21.330	20.060	1.030	5.163%	26.17万	0.00亿	0.000%
2026-07-22	18.890	19.950	20.200	18.670	1.290	6.913%	29.94万	0.00亿	0.000%
2026-07-21	18.490	18.660	18.750	17.030	-0.140	-0.745%	27.68万	0.00亿	0.000%
2026-07-20	18.100	18.800	19.150	17.870	1.540	8.922%	34.12万	0.00亿	0.000%
2026-07-17	17.160	17.260	18.130	17.030	0.040	0.232%	23.88万	0.00亿	0.000%
2026-07-16	17.550	17.220	17.720	16.950	-0.320	-1.824%	17.81万	0.00亿	0.000%
2026-07-15	18.890	17.540	19.060	17.410	-1.910	-9.820%	33.04万	0.00亿	0.000%
2026-07-14	18.140	19.450	19.680	17.700	1.970	11.270%	42.49万	0.00亿	0.000%
2026-07-13	18.180	17.480	18.550	17.450	-0.150	-0.851%	23.06万	0.00亿	0.000%
2026-07-10	16.650	17.630	17.950	16.500	0.090	0.513%	22.46万	0.00亿	0.000%
2026-07-09	18.460	17.540	18.920	17.300	-0.430	-2.393%	28.96万	0.00亿	0.000%
2026-07-08	18.750	17.970	19.200	17.880	-0.530	-2.865%	16.71万	0.00亿	0.000%
2026-07-07	19.200	18.500	19.200	18.220	-0.710	-3.696%	11.90万	0.00亿	0.000%
2026-07-06	19.200	19.210	19.570	18.840	-0.040	-0.208%	11.17万	0.00亿	0.000%
2026-07-03	19.530	19.250	20.390	19.220	-0.210	-1.079%	12.95万	0.00亿	0.000%
2026-07-02	19.900	19.460	20.300	19.400	-0.540	-2.700%	14.24万	0.00亿	0.000%
2026-07-01	17.630	20.000	20.190	17.510	2.420	13.766%	26.91万	0.00亿	0.000%
2026-06-30	17.660	17.580	17.720	17.270	-0.090	-0.509%	10.55万	0.00亿	0.000%
2026-06-29	18.030	17.670	18.330	17.170	-0.190	-1.064%	11.37万	0.00亿	0.000%
2026-06-26	18.290	17.860	18.390	17.800	-0.360	-1.976%	11.61万	0.00亿	0.000%
2026-06-25	18.150	18.220	18.470	17.850	-0.180	-0.978%	11.36万	0.00亿	0.000%
2026-06-24	19.000	18.400	19.000	17.980	-0.720	-3.766%	15.30万	0.00亿	0.000%
2026-06-23	19.700	19.120	20.200	19.010	-0.580	-2.944%	13.78万	0.00亿	0.000%
2026-06-22	19.370	19.700	20.120	19.000	0.230	1.181%	15.95万	0.00亿	0.000%
2026-06-18	19.310	19.470	19.940	19.090	0.090	0.464%	11.82万	0.00亿	0.000%
2026-06-17	19.340	19.380	19.680	19.070	-0.200	-1.021%	12.28万	0.00亿	0.000%
2026-06-16	19.790	19.580	19.800	18.820	0.330	1.714%	15.79万	0.00亿	0.000%
2026-06-15	19.110	19.250	19.850	18.810	-0.410	-2.085%	25.25万	0.00亿	0.000%
2026-06-12	17.630	19.660	20.180	17.630	1.030	5.529%	38.43万	0.00亿	0.000%
2026-06-11	18.400	18.630	18.970	18.280	0.350	1.915%	25.84万	0.00亿	0.000%
2026-06-10	18.250	18.280	18.650	17.560	-0.300	-1.615%	21.17万	0.00亿	0.000%
2026-06-09	18.420	18.580	18.750	17.480	-0.210	-1.118%	30.46万	0.00亿	0.000%
2026-06-08	18.700	18.790	20.150	18.580	-0.180	-0.949%	31.54万	0.00亿	0.000%
2026-06-05	18.790	18.970	19.150	17.890	-0.020	-0.105%	29.25万	0.00亿	0.000%
2026-06-04	19.010	18.990	19.200	18.300	-0.690	-3.506%	22.92万	0.00亿	0.000%
2026-06-03	20.050	19.680	20.400	18.950	-0.240	-1.205%	26.87万	0.00亿	0.000%
2026-06-02	20.960	19.920	21.120	19.550	-0.880	-4.231%	24.21万	0.00亿	0.000%
2026-06-01	18.440	20.800	21.100	18.440	2.240	12.069%	31.98万	0.00亿	0.000%
2026-05-29	17.920	18.560	18.870	17.820	0.050	0.270%	16.99万	0.00亿	0.000%
2026-05-28	18.220	18.510	19.080	17.950	0.140	0.762%	18.92万	0.00亿	0.000%
2026-05-27	19.400	18.370	19.820	18.220	-1.510	-7.596%	19.99万	0.00亿	0.000%
2026-05-26	20.060	19.880	20.220	19.200	-0.280	-1.389%	21.92万	0.00亿	0.000%
2026-05-25	21.420	20.160	21.650	19.950	-1.960	-8.861%	26.67万	0.00亿	0.000%
2026-05-22	21.910	22.120	22.400	21.690	0.280	1.282%	17.72万	0.00亿	0.000%
2026-05-21	21.510	21.840	22.690	21.510	-1.040	-4.545%	31.83万	0.00亿	0.000%
2026-05-20	22.240	22.880	23.630	22.100	0.640	2.878%	28.42万	0.00亿	0.000%
2026-05-19	22.710	22.240	22.770	21.590	-0.300	-1.331%	23.82万	0.00亿	0.000%
2026-05-18	21.200	22.540	23.300	20.710	1.840	8.889%	45.89万	0.00亿	0.000%
2026-05-15	20.250	20.700	20.860	20.120	0.180	0.877%	19.72万	0.00亿	0.000%
2026-05-14	19.800	20.520	20.870	19.610	0.680	3.427%	34.51万	0.00亿	0.000%
2026-05-13	21.020	19.840	21.170	19.640	-1.200	-5.703%	35.20万	0.00亿	0.000%
2026-05-12	21.150	21.040	21.780	20.470	0.010	0.048%	22.58万	0.00亿	0.000%
2026-05-11	21.020	21.030	21.900	20.930	0.400	1.939%	28.15万	0.00亿	0.000%
2026-05-08	21.430	20.630	21.490	20.550	-0.070	-0.338%	29.35万	0.00亿	0.000%
2026-05-07	21.770	20.700	22.010	20.430	-1.650	-7.383%	35.07万	0.00亿	0.000%
2026-05-06	22.050	22.350	22.880	21.650	-0.330	-1.455%	33.93万	0.00亿	0.000%
2026-04-30	23.300	22.680	23.450	22.500	-0.130	-0.570%	32.55万	0.00亿	0.000%
2026-04-29	21.880	22.810	23.500	21.800	0.510	2.287%	42.66万	0.00亿	0.000%
2026-04-28	21.250	22.300	22.350	21.130	1.000	4.695%	39.67万	0.00亿	0.000%
2026-04-27	20.340	21.300	22.220	20.140	0.620	2.998%	37.12万	0.00亿	0.000%
2026-04-24	21.040	20.680	21.670	20.000	-0.570	-2.682%	33.76万	0.00亿	0.000%
2026-04-23	20.800	21.250	21.500	20.710	0.200	0.950%	39.74万	0.00亿	0.000%
2026-04-22	20.050	21.050	21.190	19.780	1.030	5.145%	34.60万	0.00亿	0.000%
2026-04-21	19.980	20.020	20.150	19.560	0.030	0.150%	22.44万	0.00亿	0.000%
2026-04-20	19.530	19.990	20.430	19.500	0.520	2.671%	30.11万	0.00亿	0.000%
2026-04-17	19.540	19.470	19.750	19.090	-0.180	-0.916%	21.56万	0.00亿	0.000%
2026-04-16	19.180	19.650	19.700	18.720	0.160	0.821%	27.06万	0.00亿	0.000%
2026-04-15	19.970	19.490	20.050	19.390	-1.120	-5.434%	34.33万	0.00亿	0.000%
2026-04-14	19.940	20.610	20.660	19.720	-0.230	-1.104%	36.55万	0.00亿	0.000%
2026-04-13	20.470	20.840	21.390	19.400	0.000	0.000%	51.00万	0.00亿	0.000%
2026-04-10	19.770	19.840	20.190	19.400	0.000	0.000%	28.46万	0.00亿	0.000%
2026-04-09	20.040	20.110	20.490	19.650	0.000	0.000%	39.61万	0.00亿	0.000%
2026-04-08	19.060	19.700	19.900	18.290	0.000	0.000%	55.92万	0.00亿	0.000%
2026-04-07	19.890	20.940	21.160	19.400	0.000	0.000%	36.79万	0.00亿	0.000%
2026-04-03	20.750	19.990	20.940	19.860	0.000	0.000%	39.72万	0.00亿	0.000%
2026-04-02	20.210	21.380	21.980	20.210	0.000	0.000%	55.10万	0.00亿	0.000%
2026-04-01	19.790	20.120	20.510	19.280	0.000	0.000%	42.73万	0.00亿	0.000%