深圳燃气（601139）历史行情

以下为深圳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
2026-10-16	6.280	6.350	6.360	6.240	0.070	1.115%	21.02万	0.00亿	0.000%
2026-10-15	6.540	6.280	6.540	6.250	-0.290	-4.414%	29.55万	0.00亿	0.000%
2026-10-14	6.370	6.570	6.590	6.370	0.190	2.978%	28.77万	0.00亿	0.000%
2026-10-13	6.520	6.380	6.540	6.360	-0.070	-1.085%	18.97万	0.00亿	0.000%
2026-10-12	6.500	6.450	6.600	6.420	-0.040	-0.616%	22.18万	0.00亿	0.000%
2026-10-09	6.540	6.490	6.630	6.490	-0.020	-0.307%	32.22万	0.00亿	0.000%
2026-10-08	6.260	6.510	6.510	6.260	0.260	4.160%	31.79万	0.00亿	0.000%
2026-10-07	6.180	6.250	6.260	6.170	0.070	1.133%	1,145.04万	0.71亿	0.398%
2026-10-06	6.180	6.250	6.260	6.170	0.070	1.133%	1,145.04万	0.71亿	0.398%
2026-10-05	6.180	6.250	6.260	6.170	0.070	1.133%	1,145.04万	0.71亿	0.398%
2026-10-02	6.180	6.250	6.260	6.170	0.070	1.133%	1,145.04万	0.71亿	0.398%
2026-10-01	6.180	6.250	6.260	6.170	0.070	1.133%	1,145.04万	0.71亿	0.398%
2026-09-30	6.180	6.250	6.260	6.170	0.070	1.133%	11.45万	0.00亿	0.000%
2026-09-29	6.250	6.180	6.270	6.170	-0.060	-0.962%	12.99万	0.00亿	0.000%
2026-09-28	6.200	6.240	6.250	6.190	0.050	0.808%	12.88万	0.00亿	0.000%
2026-09-27	6.260	6.190	6.280	6.180	-0.040	-0.642%	1,501.00万	0.93亿	0.522%
2026-09-24	6.260	6.190	6.280	6.180	-0.040	-0.642%	15.01万	0.00亿	0.000%
2026-09-23	6.280	6.230	6.290	6.210	-0.050	-0.796%	10.69万	0.00亿	0.000%
2026-09-22	6.320	6.280	6.340	6.260	-0.040	-0.633%	10.38万	0.00亿	0.000%
2026-09-21	6.340	6.320	6.370	6.300	-0.020	-0.315%	12.75万	0.00亿	0.000%
2026-09-18	6.340	6.340	6.390	6.330	0.000	0.000%	10.18万	0.00亿	0.000%
2026-09-17	6.460	6.340	6.460	6.290	-0.110	-1.705%	16.62万	0.00亿	0.000%
2026-09-16	6.470	6.450	6.500	6.410	0.000	0.000%	14.28万	0.00亿	0.000%
2026-09-15	6.480	6.450	6.510	6.410	-0.050	-0.769%	12.64万	0.00亿	0.000%
2026-09-14	6.420	6.500	6.520	6.400	0.060	0.932%	17.27万	0.00亿	0.000%
2026-09-11	6.500	6.440	6.530	6.420	-0.060	-0.923%	18.14万	0.00亿	0.000%
2026-09-10	6.580	6.500	6.640	6.500	-0.090	-1.366%	18.59万	0.00亿	0.000%
2026-09-09	6.540	6.590	6.610	6.490	0.070	1.074%	17.06万	0.00亿	0.000%
2026-09-08	6.410	6.520	6.540	6.390	0.110	1.716%	14.39万	0.00亿	0.000%
2026-09-07	6.450	6.410	6.470	6.370	-0.040	-0.620%	14.20万	0.00亿	0.000%
2026-09-04	6.450	6.450	6.510	6.420	-0.020	-0.309%	12.88万	0.00亿	0.000%
2026-09-03	6.480	6.470	6.560	6.460	-0.050	-0.767%	15.50万	0.00亿	0.000%
2026-09-02	6.600	6.520	6.610	6.490	-0.040	-0.610%	17.53万	0.00亿	0.000%
2026-09-01	6.400	6.560	6.600	6.400	0.130	2.022%	32.78万	0.00亿	0.000%
2026-08-31	6.390	6.430	6.470	6.350	0.050	0.784%	21.32万	0.00亿	0.000%
2026-08-28	6.330	6.380	6.410	6.290	0.030	0.472%	15.93万	0.00亿	0.000%
2026-08-27	6.290	6.350	6.350	6.190	0.050	0.794%	26.77万	0.00亿	0.000%
2026-08-26	6.300	6.300	6.380	6.290	-0.020	-0.316%	18.99万	0.00亿	0.000%
2026-08-25	6.300	6.320	6.380	6.290	0.030	0.477%	12.65万	0.00亿	0.000%
2026-08-24	6.260	6.290	6.330	6.240	0.010	0.159%	13.75万	0.00亿	0.000%
2026-08-21	6.340	6.280	6.360	6.250	-0.050	-0.790%	13.37万	0.00亿	0.000%
2026-08-20	6.320	6.330	6.390	6.270	-0.020	-0.315%	15.52万	0.00亿	0.000%
2026-08-19	6.270	6.350	6.350	6.250	0.070	1.115%	20.91万	0.00亿	0.000%
2026-08-18	6.250	6.280	6.330	6.210	0.050	0.803%	16.71万	0.00亿	0.000%
2026-08-17	6.250	6.230	6.290	6.180	0.020	0.322%	14.89万	0.00亿	0.000%
2026-08-14	6.230	6.210	6.250	6.170	-0.020	-0.321%	14.43万	0.00亿	0.000%
2026-08-13	6.280	6.230	6.300	6.220	-0.050	-0.796%	18.62万	0.00亿	0.000%
2026-08-12	6.310	6.280	6.370	6.270	-0.040	-0.633%	18.40万	0.00亿	0.000%
2026-08-11	6.410	6.320	6.460	6.320	-0.080	-1.250%	16.66万	0.00亿	0.000%
2026-08-10	6.310	6.400	6.460	6.300	0.060	0.946%	21.41万	0.00亿	0.000%
2026-08-07	6.440	6.340	6.470	6.310	-0.070	-1.092%	19.90万	0.00亿	0.000%
2026-08-06	6.440	6.410	6.460	6.350	-0.040	-0.620%	20.04万	0.00亿	0.000%
2026-08-05	6.490	6.450	6.490	6.400	-0.040	-0.616%	21.62万	0.00亿	0.000%
2026-08-04	6.640	6.490	6.660	6.480	-0.150	-2.259%	23.35万	0.00亿	0.000%
2026-08-03	6.550	6.640	6.650	6.530	0.090	1.374%	27.61万	0.00亿	0.000%
2026-07-31	6.510	6.550	6.560	6.450	0.010	0.153%	23.10万	0.00亿	0.000%
2026-07-30	6.500	6.540	6.550	6.430	0.060	0.926%	24.58万	0.00亿	0.000%
2026-07-29	6.390	6.480	6.520	6.350	0.140	2.208%	28.74万	0.00亿	0.000%
2026-07-28	6.420	6.340	6.430	6.310	-0.110	-1.705%	26.22万	0.00亿	0.000%
2026-07-27	6.320	6.450	6.470	6.320	0.020	0.311%	29.19万	0.00亿	0.000%
2026-07-24	6.510	6.430	6.590	6.410	-0.070	-1.077%	26.22万	0.00亿	0.000%
2026-07-23	6.380	6.500	6.530	6.380	0.090	1.404%	28.97万	0.00亿	0.000%
2026-07-22	6.360	6.410	6.430	6.270	0.030	0.470%	30.67万	0.00亿	0.000%
2026-07-21	6.330	6.380	6.530	6.310	0.010	0.157%	42.64万	0.00亿	0.000%
2026-07-20	6.200	6.370	6.380	6.190	0.160	2.576%	36.80万	0.00亿	0.000%
2026-07-17	6.190	6.210	6.310	6.170	0.020	0.323%	29.72万	0.00亿	0.000%
2026-07-16	6.230	6.190	6.250	6.130	-0.030	-0.482%	20.11万	0.00亿	0.000%
2026-07-15	6.120	6.220	6.250	6.090	0.090	1.468%	29.86万	0.00亿	0.000%
2026-07-14	6.040	6.130	6.160	5.920	0.070	1.155%	30.40万	0.00亿	0.000%
2026-07-13	5.980	6.060	6.110	5.960	0.200	3.413%	39.92万	0.00亿	0.000%
2026-07-10	5.870	5.860	5.890	5.770	-0.030	-0.509%	16.91万	0.00亿	0.000%
2026-07-09	5.950	5.890	5.950	5.840	-0.030	-0.507%	12.93万	0.00亿	0.000%
2026-07-08	5.880	5.920	6.000	5.840	0.050	0.852%	13.96万	0.00亿	0.000%
2026-07-07	5.990	5.870	5.990	5.860	-0.130	-2.167%	13.55万	0.00亿	0.000%
2026-07-06	5.870	6.000	6.030	5.820	0.100	1.695%	17.27万	0.00亿	0.000%
2026-07-03	5.810	5.900	5.910	5.800	0.080	1.375%	15.79万	0.00亿	0.000%
2026-07-02	5.810	5.820	5.870	5.750	0.050	0.867%	19.42万	0.00亿	0.000%
2026-07-01	5.630	5.770	5.830	5.610	0.110	1.943%	20.97万	0.00亿	0.000%
2026-06-30	5.700	5.660	5.860	5.590	0.000	0.000%	20.69万	0.00亿	0.000%
2026-06-29	5.650	5.660	5.700	5.490	0.030	0.533%	18.45万	0.00亿	0.000%
2026-06-26	5.710	5.630	5.740	5.580	-0.090	-1.573%	20.35万	0.00亿	0.000%
2026-06-25	5.770	5.720	5.800	5.680	-0.090	-1.549%	18.76万	0.00亿	0.000%
2026-06-24	5.940	5.810	5.940	5.800	-0.130	-2.189%	14.83万	0.00亿	0.000%
2026-06-23	5.890	5.940	6.020	5.880	0.040	0.678%	16.68万	0.00亿	0.000%
2026-06-22	5.970	5.900	5.970	5.790	-0.060	-1.007%	18.54万	0.00亿	0.000%
2026-06-18	6.080	5.960	6.090	5.940	-0.080	-1.325%	16.89万	0.00亿	0.000%
2026-06-17	6.060	6.040	6.060	5.980	-0.020	-0.330%	11.49万	0.00亿	0.000%
2026-06-16	6.140	6.060	6.150	6.040	-0.090	-1.463%	17.97万	0.00亿	0.000%
2026-06-15	6.090	6.150	6.170	6.060	0.040	0.655%	19.44万	0.00亿	0.000%
2026-06-12	5.980	6.110	6.120	5.950	0.070	1.159%	22.06万	0.00亿	0.000%
2026-06-11	5.990	6.040	6.050	5.950	0.060	1.003%	16.27万	0.00亿	0.000%
2026-06-10	6.010	5.980	6.030	5.940	-0.060	-0.993%	17.59万	0.00亿	0.000%
2026-06-09	6.090	6.040	6.120	6.010	-0.070	-1.146%	18.29万	0.00亿	0.000%
2026-06-08	6.190	6.110	6.220	6.050	-0.160	-2.552%	29.84万	0.00亿	0.000%
2026-06-05	6.350	6.270	6.400	6.240	-0.070	-1.104%	24.54万	0.00亿	0.000%
2026-06-04	6.400	6.340	6.440	6.300	-0.100	-1.553%	17.26万	0.00亿	0.000%
2026-06-03	6.500	6.440	6.510	6.330	-0.030	-0.464%	23.10万	0.00亿	0.000%
2026-06-02	6.550	6.470	6.580	6.450	-0.100	-1.522%	26.99万	0.00亿	0.000%
2026-06-01	6.380	6.570	6.590	6.320	0.250	3.956%	49.62万	0.00亿	0.000%
2026-05-29	6.250	6.320	6.380	6.240	0.070	1.120%	22.34万	0.00亿	0.000%
2026-05-28	6.270	6.250	6.350	6.220	-0.030	-0.478%	18.06万	0.00亿	0.000%
2026-05-27	6.290	6.280	6.370	6.240	-0.050	-0.790%	18.16万	0.00亿	0.000%
2026-05-26	6.270	6.330	6.340	6.230	0.030	0.476%	19.57万	0.00亿	0.000%
2026-05-25	6.390	6.300	6.410	6.250	-0.090	-1.408%	29.16万	0.00亿	0.000%
2026-05-22	6.380	6.390	6.400	6.280	0.040	0.630%	19.96万	0.00亿	0.000%
2026-05-21	6.530	6.350	6.540	6.340	-0.200	-3.053%	32.07万	0.00亿	0.000%
2026-05-20	6.520	6.550	6.620	6.500	0.010	0.153%	31.24万	0.00亿	0.000%
2026-05-19	6.440	6.540	6.560	6.410	0.100	1.553%	35.30万	0.00亿	0.000%
2026-05-18	6.350	6.440	6.460	6.280	0.070	1.099%	32.50万	0.00亿	0.000%
2026-05-15	6.460	6.370	6.470	6.310	-0.080	-1.240%	43.93万	0.00亿	0.000%
2026-05-14	6.510	6.450	6.600	6.450	0.000	0.000%	54.24万	0.00亿	0.000%
2026-05-13	6.500	6.450	6.540	6.400	-0.050	-0.769%	45.77万	0.00亿	0.000%
2026-05-12	6.610	6.500	6.640	6.470	-0.110	-1.664%	35.69万	0.00亿	0.000%
2026-05-11	6.590	6.610	6.640	6.550	0.010	0.152%	22.13万	0.00亿	0.000%
2026-05-08	6.580	6.600	6.640	6.530	0.010	0.152%	26.72万	0.00亿	0.000%
2026-05-07	6.680	6.590	6.700	6.570	-0.140	-2.080%	35.84万	0.00亿	0.000%
2026-05-06	6.750	6.730	6.760	6.610	-0.040	-0.591%	36.21万	0.00亿	0.000%
2026-04-30	6.850	6.770	6.880	6.690	-0.120	-1.742%	28.87万	0.00亿	0.000%
2026-04-29	6.890	6.890	6.930	6.780	-0.030	-0.434%	23.20万	0.00亿	0.000%
2026-04-28	6.850	6.920	6.940	6.810	0.070	1.022%	23.01万	0.00亿	0.000%
2026-04-27	6.850	6.850	6.940	6.770	-0.050	-0.725%	18.78万	0.00亿	0.000%
2026-04-24	6.940	6.900	6.990	6.850	-0.040	-0.576%	23.06万	0.00亿	0.000%
2026-04-23	6.760	6.940	6.970	6.760	0.160	2.360%	29.88万	0.00亿	0.000%
2026-04-22	6.750	6.780	6.830	6.750	-0.040	-0.587%	17.17万	0.00亿	0.000%
2026-04-21	6.660	6.820	6.860	6.660	0.120	1.791%	27.32万	0.00亿	0.000%
2026-04-20	6.640	6.700	6.720	6.600	0.000	0.000%	27.33万	0.00亿	0.000%
2026-04-17	6.710	6.640	6.770	6.630	0.000	0.000%	17.83万	0.00亿	0.000%
2026-04-16	6.680	6.710	6.730	6.630	0.020	0.300%	21.74万	1.49亿	0.760%
2026-04-15	6.910	6.690	6.920	6.670	0.000	0.000%	40.95万	0.00亿	0.000%
2026-04-14	7.060	6.950	7.060	6.890	-0.140	-1.975%	24.96万	0.00亿	0.000%
2026-04-13	7.090	7.090	7.160	6.920	0.000	0.000%	25.85万	0.00亿	0.000%
2026-04-10	7.040	7.080	7.170	7.040	0.000	0.000%	23.23万	0.00亿	0.000%
2026-04-09	7.010	7.080	7.120	6.970	0.000	0.000%	32.22万	0.00亿	0.000%
2026-04-08	6.840	7.000	7.010	6.790	0.000	0.000%	34.20万	0.00亿	0.000%
2026-04-07	6.820	7.020	7.040	6.720	0.000	0.000%	30.98万	0.00亿	0.000%
2026-04-03	7.080	6.840	7.100	6.810	0.000	0.000%	30.77万	0.00亿	0.000%
2026-04-02	6.990	7.090	7.160	6.980	0.000	0.000%	32.59万	0.00亿	0.000%
2026-04-01	6.920	7.020	7.090	6.890	0.000	0.000%	37.08万	0.00亿	0.000%