重庆燃气（600917）历史行情
以下为重庆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 | 4.940 | 4.910 | 4.980 | 4.890 | -0.050 | -1.008% | 4.65万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.940 | 4.960 | 5.010 | 4.890 | 0.000 | 0.000% | 6.61万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.840 | 4.960 | 5.000 | 4.830 | 0.120 | 2.479% | 11.40万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.810 | 4.840 | 4.860 | 4.790 | 0.050 | 1.044% | 429.91万 | 0.21亿 | 0.275% |
| 2026-10-06 | 4.810 | 4.840 | 4.860 | 4.790 | 0.050 | 1.044% | 429.91万 | 0.21亿 | 0.275% |
| 2026-10-05 | 4.810 | 4.840 | 4.860 | 4.790 | 0.050 | 1.044% | 429.91万 | 0.21亿 | 0.275% |
| 2026-10-02 | 4.810 | 4.840 | 4.860 | 4.790 | 0.050 | 1.044% | 429.91万 | 0.21亿 | 0.275% |
| 2026-10-01 | 4.810 | 4.840 | 4.860 | 4.790 | 0.050 | 1.044% | 429.91万 | 0.21亿 | 0.275% |
| 2026-09-30 | 4.810 | 4.840 | 4.860 | 4.790 | 0.050 | 1.044% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.780 | 4.790 | 4.830 | 4.780 | -0.020 | -0.416% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.790 | 4.810 | 4.810 | 4.760 | 0.020 | 0.418% | 4.27万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.830 | 4.790 | 4.840 | 4.770 | -0.020 | -0.416% | 362.53万 | 0.17亿 | 0.232% |
| 2026-09-24 | 4.830 | 4.790 | 4.840 | 4.770 | -0.020 | -0.416% | 3.63万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.890 | 4.810 | 4.910 | 4.810 | -0.090 | -1.837% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.900 | 4.900 | 4.940 | 4.870 | -0.030 | -0.609% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.860 | 4.930 | 4.930 | 4.850 | 0.050 | 1.025% | 5.71万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.900 | 4.880 | 4.950 | 4.870 | -0.040 | -0.813% | 5.81万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.900 | 4.920 | 4.920 | 4.810 | 0.000 | 0.000% | 6.97万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.920 | 4.920 | 5.000 | 4.900 | -0.010 | -0.203% | 8.27万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.050 | 4.930 | 5.140 | 4.920 | -0.120 | -2.376% | 11.70万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.000 | 5.050 | 5.110 | 4.990 | 0.020 | 0.398% | 10.52万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.170 | 5.030 | 5.220 | 5.000 | -0.140 | -2.708% | 18.35万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.080 | 5.170 | 5.470 | 5.050 | 0.110 | 2.174% | 26.09万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.000 | 5.060 | 5.080 | 5.000 | 0.040 | 0.797% | 7.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.920 | 5.020 | 5.030 | 4.900 | 0.100 | 2.033% | 8.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.910 | 4.920 | 4.920 | 4.870 | 0.020 | 0.408% | 4.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.920 | 4.900 | 4.960 | 4.880 | -0.030 | -0.609% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.000 | 4.930 | 5.010 | 4.910 | -0.100 | -1.988% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.960 | 5.030 | 5.060 | 4.930 | 0.090 | 1.822% | 12.85万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.910 | 4.940 | 4.990 | 4.880 | 0.050 | 1.022% | 9.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.870 | 4.890 | 4.920 | 4.850 | 0.030 | 0.617% | 7.65万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.810 | 4.860 | 4.880 | 4.790 | 0.060 | 1.250% | 9.14万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.840 | 4.800 | 4.860 | 4.760 | -0.050 | -1.031% | 7.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.860 | 4.850 | 4.870 | 4.820 | 0.000 | 0.000% | 5.63万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.760 | 4.850 | 4.850 | 4.760 | 0.060 | 1.253% | 5.07万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.830 | 4.790 | 4.830 | 4.750 | -0.030 | -0.622% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.850 | 4.820 | 4.860 | 4.800 | -0.020 | -0.413% | 4.38万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.790 | 4.840 | 4.840 | 4.780 | 0.060 | 1.255% | 3.95万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.840 | 4.780 | 4.840 | 4.770 | -0.050 | -1.035% | 3.50万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.810 | 4.830 | 4.870 | 4.780 | 0.020 | 0.416% | 5.34万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.780 | 4.810 | 4.820 | 4.750 | 0.020 | 0.418% | 3.90万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.850 | 4.790 | 4.850 | 4.770 | -0.040 | -0.828% | 3.72万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.860 | 4.830 | 4.870 | 4.830 | -0.020 | -0.412% | 4.39万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.840 | 4.850 | 4.880 | 4.810 | -0.010 | -0.206% | 3.29万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.870 | 4.860 | 4.920 | 4.840 | -0.010 | -0.205% | 3.61万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.810 | 4.870 | 4.880 | 4.790 | 0.050 | 1.037% | 5.22万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.830 | 4.820 | 4.880 | 4.780 | -0.020 | -0.413% | 3.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.870 | 4.840 | 4.870 | 4.780 | -0.020 | -0.412% | 5.22万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.910 | 4.860 | 4.910 | 4.830 | -0.040 | -0.816% | 4.77万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.930 | 4.900 | 4.960 | 4.870 | -0.030 | -0.609% | 4.30万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.860 | 4.930 | 4.940 | 4.860 | 0.040 | 0.818% | 4.35万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.840 | 4.890 | 4.910 | 4.830 | 0.040 | 0.825% | 4.47万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.810 | 4.850 | 4.870 | 4.810 | 0.020 | 0.414% | 4.59万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.800 | 4.830 | 4.860 | 4.780 | 0.040 | 0.835% | 5.34万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.740 | 4.790 | 4.810 | 4.730 | 0.010 | 0.209% | 2.33万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.750 | 4.780 | 4.800 | 4.710 | 0.030 | 0.632% | 3.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.820 | 4.750 | 4.870 | 4.750 | -0.100 | -2.062% | 3.97万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.810 | 4.850 | 4.860 | 4.760 | 0.050 | 1.042% | 4.84万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.800 | 4.800 | 4.810 | 4.720 | 0.000 | 0.000% | 5.97万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.930 | 4.800 | 4.930 | 4.780 | -0.120 | -2.439% | 6.26万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.900 | 4.920 | 4.960 | 4.840 | 0.040 | 0.820% | 4.98万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.900 | 4.880 | 4.970 | 4.850 | -0.030 | -0.611% | 5.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.890 | 4.910 | 4.920 | 4.850 | 0.000 | 0.000% | 3.32万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.900 | 4.910 | 4.950 | 4.860 | 0.030 | 0.615% | 3.71万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.800 | 4.880 | 4.900 | 4.790 | 0.070 | 1.455% | 5.08万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.770 | 4.810 | 4.870 | 4.770 | 0.030 | 0.628% | 4.06万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.740 | 4.780 | 4.810 | 4.690 | 0.030 | 0.632% | 3.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.800 | 4.750 | 4.800 | 4.700 | -0.030 | -0.628% | 3.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.720 | 4.780 | 4.810 | 4.700 | 0.050 | 1.057% | 3.36万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.810 | 4.730 | 4.810 | 4.690 | -0.080 | -1.663% | 3.32万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.700 | 4.810 | 4.830 | 4.700 | 0.080 | 1.691% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.660 | 4.730 | 4.760 | 4.660 | 0.070 | 1.502% | 3.32万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.620 | 4.660 | 4.710 | 4.620 | 0.040 | 0.866% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.550 | 4.620 | 4.660 | 4.480 | 0.070 | 1.538% | 3.65万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.630 | 4.550 | 4.650 | 4.520 | -0.100 | -2.151% | 3.52万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.600 | 4.650 | 4.660 | 4.460 | 0.050 | 1.087% | 4.05万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.660 | 4.600 | 4.690 | 4.600 | -0.067 | -1.436% | 2.84万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.697 | 4.667 | 4.707 | 4.627 | -0.030 | -0.639% | 3.05万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.817 | 4.697 | 4.827 | 4.687 | -0.130 | -2.693% | 3.42万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.807 | 4.827 | 4.887 | 4.777 | 0.020 | 0.416% | 3.87万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.877 | 4.807 | 4.877 | 4.697 | -0.080 | -1.637% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.927 | 4.887 | 4.967 | 4.867 | -0.060 | -1.213% | 3.35万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.027 | 4.947 | 5.047 | 4.917 | -0.080 | -1.591% | 3.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.027 | 5.027 | 5.057 | 4.977 | -0.020 | -0.396% | 2.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.067 | 5.047 | 5.157 | 5.017 | 0.010 | 0.199% | 3.96万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.947 | 5.037 | 5.077 | 4.937 | 0.080 | 1.614% | 5.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.907 | 4.957 | 4.977 | 4.907 | 0.050 | 1.019% | 4.59万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.927 | 4.907 | 4.957 | 4.867 | -0.060 | -1.208% | 4.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.987 | 4.967 | 5.017 | 4.937 | -0.040 | -0.799% | 3.58万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.017 | 5.007 | 5.067 | 4.967 | -0.090 | -1.766% | 5.46万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.087 | 5.097 | 5.137 | 5.067 | 0.000 | 0.000% | 3.68万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.177 | 5.097 | 5.187 | 5.067 | -0.080 | -1.545% | 4.99万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.197 | 5.177 | 5.207 | 5.107 | -0.020 | -0.385% | 5.03万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.237 | 5.197 | 5.247 | 5.167 | -0.040 | -0.764% | 4.84万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.067 | 5.237 | 5.237 | 5.047 | 0.160 | 3.151% | 7.55万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.047 | 5.077 | 5.097 | 5.027 | 0.030 | 0.594% | 5.62万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.157 | 5.047 | 5.167 | 5.037 | -0.130 | -2.511% | 9.16万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.297 | 5.177 | 5.307 | 5.127 | -0.120 | -2.265% | 9.46万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.277 | 5.297 | 5.317 | 5.217 | 0.020 | 0.379% | 6.06万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.377 | 5.277 | 5.407 | 5.237 | -0.140 | -2.584% | 12.25万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.327 | 5.417 | 5.477 | 5.317 | 0.070 | 1.309% | 10.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.477 | 5.347 | 5.507 | 5.337 | -0.230 | -4.124% | 15.54万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.467 | 5.577 | 5.767 | 5.437 | 0.100 | 1.826% | 24.47万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.467 | 5.477 | 5.497 | 5.427 | 0.010 | 0.183% | 9.47万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.377 | 5.467 | 5.497 | 5.377 | 0.020 | 0.367% | 12.59万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.287 | 5.447 | 5.607 | 5.217 | 0.160 | 3.026% | 28.48万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.307 | 5.287 | 5.367 | 5.287 | -0.010 | -0.189% | 11.16万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.207 | 5.297 | 5.307 | 5.207 | 0.080 | 1.533% | 9.38万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.257 | 5.217 | 5.277 | 5.207 | -0.040 | -0.761% | 5.85万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.257 | 5.257 | 5.267 | 5.227 | 0.010 | 0.191% | 5.16万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.227 | 5.247 | 5.267 | 5.207 | 0.030 | 0.575% | 5.41万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.257 | 5.217 | 5.277 | 5.207 | -0.050 | -0.949% | 5.25万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.237 | 5.267 | 5.277 | 5.197 | 0.040 | 0.765% | 7.27万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.237 | 5.227 | 5.247 | 5.207 | -0.020 | -0.381% | 4.95万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.257 | 5.247 | 5.257 | 5.217 | 0.010 | 0.191% | 6.31万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.197 | 5.237 | 5.247 | 5.187 | 0.030 | 0.576% | 5.86万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.177 | 5.207 | 5.217 | 5.177 | 0.010 | 0.192% | 3.91万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.217 | 5.197 | 5.217 | 5.177 | -0.040 | -0.764% | 4.58万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.197 | 5.237 | 5.237 | 5.177 | 0.040 | 0.770% | 6.40万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.197 | 5.197 | 5.197 | 5.167 | -0.010 | -0.192% | 5.62万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.227 | 5.207 | 5.227 | 5.187 | -0.030 | -0.573% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.237 | 5.237 | 5.237 | 5.197 | 0.010 | 0.191% | 7.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.307 | 5.227 | 5.307 | 5.227 | -0.100 | -1.877% | 10.73万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.327 | 5.327 | 5.347 | 5.307 | -0.010 | -0.187% | 4.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.357 | 5.337 | 5.377 | 5.327 | 0.000 | 0.000% | 4.29万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.337 | 5.377 | 5.377 | 5.337 | 0.020 | 0.373% | 5.51万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.317 | 5.357 | 5.367 | 5.297 | 0.000 | 0.000% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.287 | 5.317 | 5.337 | 5.287 | 0.000 | 0.000% | 5.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.327 | 5.287 | 5.347 | 5.267 | 0.000 | 0.000% | 6.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.257 | 5.357 | 5.357 | 5.247 | 0.000 | 0.000% | 9.28万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.257 | 5.287 | 5.297 | 5.217 | 0.000 | 0.000% | 7.54万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.407 | 5.257 | 5.417 | 5.247 | 0.000 | 0.000% | 12.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.437 | 5.417 | 5.477 | 5.387 | 0.000 | 0.000% | 10.62万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.467 | 5.437 | 5.477 | 5.417 | 0.000 | 0.000% | 7.70万 | 0.00亿 | 0.000% |