贵州燃气（600903）历史行情

以下为贵州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
2026-10-12	6.730	6.500	6.790	6.480	-0.290	-4.271%	3,502.05万	2.31亿	3.009%
2026-10-09	6.780	6.790	6.870	6.660	-0.050	-0.731%	42.33万	0.00亿	0.000%
2026-10-08	6.790	6.840	7.070	6.780	0.160	2.395%	63.33万	0.00亿	0.000%
2026-10-07	6.530	6.680	6.760	6.480	0.170	2.611%	3,665.86万	2.44亿	3.149%
2026-10-06	6.530	6.680	6.760	6.480	0.170	2.611%	3,665.86万	2.44亿	3.149%
2026-10-05	6.530	6.680	6.760	6.480	0.170	2.611%	3,665.86万	2.44亿	3.149%
2026-10-02	6.530	6.680	6.760	6.480	0.170	2.611%	3,665.86万	2.44亿	3.149%
2026-10-01	6.530	6.680	6.760	6.480	0.170	2.611%	3,665.86万	2.44亿	3.149%
2026-09-30	6.530	6.680	6.760	6.480	0.170	2.611%	36.66万	0.00亿	0.000%
2026-09-29	6.370	6.510	6.540	6.360	0.080	1.244%	23.04万	0.00亿	0.000%
2026-09-28	6.560	6.430	6.600	6.300	-0.130	-1.982%	31.73万	0.00亿	0.000%
2026-09-27	6.630	6.560	6.780	6.530	-0.080	-1.205%	3,136.46万	2.08亿	2.695%
2026-09-24	6.630	6.560	6.780	6.530	-0.080	-1.205%	31.36万	0.00亿	0.000%
2026-09-23	6.990	6.640	7.070	6.610	-0.250	-3.628%	46.15万	0.00亿	0.000%
2026-09-22	6.750	6.890	6.940	6.750	0.100	1.473%	46.22万	0.00亿	0.000%
2026-09-21	6.570	6.790	6.830	6.520	0.130	1.952%	51.14万	0.00亿	0.000%
2026-09-18	6.450	6.660	6.860	6.360	0.190	2.937%	63.79万	0.00亿	0.000%
2026-09-17	6.700	6.470	6.750	6.370	-0.410	-5.959%	73.11万	0.00亿	0.000%
2026-09-16	6.790	6.880	7.150	6.790	0.130	1.926%	76.13万	0.00亿	0.000%
2026-09-15	6.940	6.750	7.330	6.700	-0.180	-2.597%	78.85万	0.00亿	0.000%
2026-09-14	7.220	6.930	7.360	6.850	-0.210	-2.941%	74.91万	0.00亿	0.000%
2026-09-11	7.730	7.140	7.870	7.090	-0.440	-5.805%	114.67万	0.00亿	0.000%
2026-09-10	7.480	7.580	8.150	7.480	0.130	1.745%	145.41万	0.00亿	0.000%
2026-09-09	7.520	7.450	7.680	7.350	0.200	2.759%	147.06万	0.00亿	0.000%
2026-09-08	6.570	7.250	7.250	6.540	0.660	10.015%	60.41万	0.00亿	0.000%
2026-09-07	6.760	6.590	6.800	6.560	-0.160	-2.370%	56.93万	0.00亿	0.000%
2026-09-04	6.740	6.750	6.950	6.630	0.010	0.148%	80.93万	0.00亿	0.000%
2026-09-03	7.000	6.740	7.240	6.730	-0.330	-4.668%	117.53万	0.00亿	0.000%
2026-09-02	6.710	7.070	7.070	6.500	0.640	9.953%	75.24万	0.00亿	0.000%
2026-09-01	6.630	6.430	6.900	6.390	0.030	0.469%	86.91万	0.00亿	0.000%
2026-08-31	6.380	6.400	6.470	6.300	0.040	0.629%	25.40万	0.00亿	0.000%
2026-08-28	6.180	6.360	6.400	6.180	0.150	2.415%	32.42万	0.00亿	0.000%
2026-08-27	6.220	6.210	6.250	6.050	-0.140	-2.205%	35.92万	0.00亿	0.000%
2026-08-26	6.190	6.350	6.470	6.190	0.120	1.926%	27.17万	0.00亿	0.000%
2026-08-25	6.050	6.230	6.280	6.020	0.170	2.805%	30.32万	0.00亿	0.000%
2026-08-24	6.110	6.060	6.140	5.970	-0.050	-0.818%	28.01万	0.00亿	0.000%
2026-08-21	6.270	6.110	6.450	6.100	-0.050	-0.812%	48.63万	0.00亿	0.000%
2026-08-20	6.110	6.160	6.230	6.100	0.040	0.654%	18.95万	0.00亿	0.000%
2026-08-19	6.360	6.120	6.440	6.070	-0.300	-4.673%	42.28万	0.00亿	0.000%
2026-08-18	6.290	6.420	6.740	6.290	0.110	1.743%	56.57万	0.00亿	0.000%
2026-08-17	6.250	6.310	6.310	6.180	0.020	0.318%	16.29万	0.00亿	0.000%
2026-08-14	6.400	6.290	6.430	6.240	-0.140	-2.177%	22.15万	0.00亿	0.000%
2026-08-13	6.450	6.430	6.630	6.350	-0.030	-0.464%	28.68万	0.00亿	0.000%
2026-08-12	6.390	6.460	6.470	6.350	0.040	0.623%	12.98万	0.00亿	0.000%
2026-08-11	6.460	6.420	6.470	6.350	-0.030	-0.465%	14.19万	0.00亿	0.000%
2026-08-10	6.320	6.450	6.450	6.280	0.140	2.219%	20.51万	0.00亿	0.000%
2026-08-07	6.360	6.310	6.370	6.240	-0.050	-0.786%	16.93万	0.00亿	0.000%
2026-08-06	6.310	6.360	6.380	6.240	0.010	0.157%	19.36万	0.00亿	0.000%
2026-08-05	6.410	6.350	6.440	6.310	-0.060	-0.936%	27.68万	0.00亿	0.000%
2026-08-04	6.360	6.410	6.470	6.340	0.070	1.104%	22.52万	0.00亿	0.000%
2026-08-03	6.170	6.340	6.350	6.170	0.170	2.755%	24.37万	0.00亿	0.000%
2026-07-31	6.070	6.170	6.190	6.020	0.110	1.815%	26.88万	0.00亿	0.000%
2026-07-30	6.080	6.060	6.190	6.000	-0.020	-0.329%	28.73万	0.00亿	0.000%
2026-07-29	5.990	6.080	6.130	5.950	0.090	1.503%	27.54万	0.00亿	0.000%
2026-07-28	5.960	5.990	6.080	5.900	0.020	0.335%	23.08万	0.00亿	0.000%
2026-07-27	5.800	5.970	5.980	5.780	0.050	0.845%	28.22万	0.00亿	0.000%
2026-07-24	6.100	5.920	6.190	5.890	-0.210	-3.426%	31.74万	0.00亿	0.000%
2026-07-23	5.750	6.130	6.150	5.700	0.350	6.055%	43.61万	0.00亿	0.000%
2026-07-22	5.700	5.780	5.830	5.680	0.020	0.347%	24.73万	0.00亿	0.000%
2026-07-21	5.890	5.760	5.890	5.520	-0.140	-2.373%	42.10万	0.00亿	0.000%
2026-07-20	5.880	5.900	6.010	5.790	0.030	0.511%	38.54万	0.00亿	0.000%
2026-07-17	6.000	5.870	6.160	5.830	-0.130	-2.167%	53.49万	0.00亿	0.000%
2026-07-16	6.080	6.000	6.100	5.980	-0.080	-1.316%	25.48万	0.00亿	0.000%
2026-07-15	6.000	6.080	6.120	5.950	0.050	0.829%	26.93万	0.00亿	0.000%
2026-07-14	5.920	6.030	6.040	5.800	0.050	0.836%	27.19万	0.00亿	0.000%
2026-07-13	6.260	5.980	6.360	5.950	-0.210	-3.393%	41.62万	0.00亿	0.000%
2026-07-10	6.180	6.190	6.260	6.070	0.010	0.162%	22.54万	0.00亿	0.000%
2026-07-09	6.250	6.180	6.320	6.120	-0.070	-1.120%	20.28万	0.00亿	0.000%
2026-07-08	6.580	6.250	6.580	6.200	-0.110	-1.730%	26.19万	0.00亿	0.000%
2026-07-07	6.620	6.360	6.700	6.330	-0.320	-4.790%	24.07万	0.00亿	0.000%
2026-07-06	6.750	6.680	7.000	6.620	-0.120	-1.765%	24.77万	0.00亿	0.000%
2026-07-03	6.930	6.800	6.990	6.750	-0.090	-1.306%	26.52万	0.00亿	0.000%
2026-07-02	6.880	6.890	7.260	6.800	-0.010	-0.145%	43.74万	0.00亿	0.000%
2026-07-01	6.640	6.900	7.300	6.570	0.260	3.916%	50.97万	0.00亿	0.000%
2026-06-30	6.860	6.640	6.930	6.500	-0.160	-2.353%	38.16万	0.00亿	0.000%
2026-06-29	7.260	6.800	7.300	6.770	-0.460	-6.336%	45.10万	0.00亿	0.000%
2026-06-26	8.140	7.260	8.140	7.190	-0.730	-9.136%	81.36万	0.00亿	0.000%
2026-06-25	7.250	7.990	7.990	7.030	0.730	10.055%	44.29万	0.00亿	0.000%
2026-06-24	7.730	7.260	7.790	7.210	-0.570	-7.280%	34.54万	0.00亿	0.000%
2026-06-23	7.790	7.830	8.080	7.480	0.200	2.621%	34.16万	0.00亿	0.000%
2026-06-22	7.880	7.630	7.890	7.380	-0.260	-3.295%	32.54万	0.00亿	0.000%
2026-06-18	8.030	7.890	8.050	7.750	-0.150	-1.866%	31.15万	0.00亿	0.000%
2026-06-17	8.270	8.040	8.410	7.980	-0.260	-3.133%	48.77万	0.00亿	0.000%
2026-06-16	8.710	8.300	8.850	8.280	-0.420	-4.817%	40.35万	0.00亿	0.000%
2026-06-15	8.660	8.720	8.960	8.600	-0.046	-0.525%	39.26万	0.00亿	0.000%
2026-06-12	9.046	8.766	9.486	8.766	-0.400	-4.364%	39.18万	0.00亿	0.000%
2026-06-11	9.286	9.166	9.546	9.006	-0.130	-1.398%	45.31万	0.00亿	0.000%
2026-06-10	9.056	9.296	9.506	8.796	0.170	1.863%	66.13万	0.00亿	0.000%
2026-06-09	8.216	9.126	9.126	7.986	0.830	10.005%	36.11万	0.00亿	0.000%
2026-06-08	8.396	8.296	8.616	8.046	-0.350	-4.048%	49.37万	0.00亿	0.000%
2026-06-05	8.636	8.646	8.896	8.316	-0.130	-1.481%	44.88万	0.00亿	0.000%
2026-06-04	9.156	8.776	9.176	8.686	-0.470	-5.083%	48.53万	0.00亿	0.000%
2026-06-03	9.526	9.246	9.616	9.196	-0.370	-3.848%	39.66万	0.00亿	0.000%
2026-06-02	9.706	9.616	9.926	9.316	-0.190	-1.938%	49.34万	0.00亿	0.000%
2026-06-01	9.366	9.806	10.266	9.226	0.470	5.034%	62.73万	0.00亿	0.000%
2026-05-29	9.516	9.336	9.606	9.086	-0.190	-1.995%	44.44万	0.00亿	0.000%
2026-05-28	9.546	9.526	9.736	9.166	-0.110	-1.142%	50.91万	0.00亿	0.000%
2026-05-27	9.846	9.636	10.406	9.546	-0.380	-3.794%	63.83万	0.00亿	0.000%
2026-05-26	9.886	10.016	10.466	9.696	0.130	1.315%	81.79万	0.00亿	0.000%
2026-05-25	10.066	9.886	10.336	9.756	-0.520	-4.997%	83.33万	0.00亿	0.000%
2026-05-22	9.636	10.406	10.626	9.586	0.430	4.310%	132.29万	0.00亿	0.000%
2026-05-21	9.276	9.976	10.136	9.046	0.160	1.630%	162.32万	0.00亿	0.000%
2026-05-20	10.276	9.816	10.646	9.786	0.140	1.447%	220.92万	0.00亿	0.000%
2026-05-19	9.386	9.676	9.676	9.286	0.880	10.005%	58.25万	0.00亿	0.000%
2026-05-18	7.606	8.796	8.796	7.606	0.800	10.005%	92.46万	0.00亿	0.000%
2026-05-15	7.786	7.996	8.286	7.336	0.340	4.441%	146.96万	0.00亿	0.000%
2026-05-14	7.016	7.656	7.656	6.916	0.700	10.063%	96.05万	0.00亿	0.000%
2026-05-13	6.336	6.956	6.956	6.326	0.630	9.959%	60.00万	0.00亿	0.000%
2026-05-12	6.396	6.326	6.446	6.306	-0.080	-1.249%	8.92万	0.00亿	0.000%
2026-05-11	6.406	6.406	6.426	6.376	0.000	0.000%	10.13万	0.00亿	0.000%
2026-05-08	6.386	6.406	6.416	6.336	0.040	0.628%	8.35万	0.00亿	0.000%
2026-05-07	6.466	6.366	6.486	6.356	-0.100	-1.547%	10.60万	0.00亿	0.000%
2026-05-06	6.466	6.466	6.506	6.446	0.010	0.155%	9.06万	0.00亿	0.000%
2026-04-30	6.446	6.456	6.476	6.426	-0.030	-0.463%	9.07万	0.00亿	0.000%
2026-04-29	6.486	6.486	6.526	6.446	-0.040	-0.613%	11.42万	0.00亿	0.000%
2026-04-28	6.376	6.526	6.556	6.376	0.170	2.675%	20.38万	0.00亿	0.000%
2026-04-27	6.266	6.356	6.366	6.256	0.070	1.114%	9.27万	0.00亿	0.000%
2026-04-24	6.336	6.286	6.366	6.246	-0.050	-0.789%	8.68万	0.00亿	0.000%
2026-04-23	6.266	6.336	6.336	6.216	0.060	0.956%	12.56万	0.00亿	0.000%
2026-04-22	6.226	6.276	6.286	6.206	0.050	0.803%	6.79万	0.00亿	0.000%
2026-04-21	6.236	6.226	6.236	6.196	-0.010	-0.160%	4.91万	0.00亿	0.000%
2026-04-20	6.206	6.236	6.246	6.196	0.030	0.483%	4.79万	0.00亿	0.000%
2026-04-17	6.236	6.206	6.246	6.166	-0.040	-0.640%	5.82万	0.00亿	0.000%
2026-04-16	6.226	6.246	6.256	6.206	0.010	0.160%	5.13万	0.00亿	0.000%
2026-04-15	6.296	6.236	6.306	6.226	-0.070	-1.110%	7.56万	0.00亿	0.000%
2026-04-14	6.316	6.306	6.336	6.246	-0.010	-0.158%	7.54万	0.00亿	0.000%
2026-04-13	6.326	6.316	6.336	6.256	0.000	0.000%	7.03万	0.00亿	0.000%
2026-04-10	6.276	6.296	6.336	6.276	0.000	0.000%	5.73万	0.00亿	0.000%
2026-04-09	6.346	6.276	6.356	6.246	0.000	0.000%	8.43万	0.00亿	0.000%
2026-04-08	6.226	6.356	6.356	6.226	0.000	0.000%	9.20万	0.00亿	0.000%
2026-04-07	6.206	6.256	6.266	6.146	0.000	0.000%	5.55万	0.00亿	0.000%
2026-04-03	6.376	6.206	6.396	6.186	0.000	0.000%	11.67万	0.00亿	0.000%
2026-04-02	6.376	6.386	6.436	6.376	0.000	0.000%	9.71万	0.00亿	0.000%
2026-04-01	6.396	6.376	6.436	6.356	0.000	0.000%	8.38万	0.00亿	0.000%