成都燃气（603053）历史行情

以下为成都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
2026-10-15	8.780	8.530	8.800	8.510	-0.300	-3.398%	4.68万	0.00亿	0.000%
2026-10-14	8.800	8.830	8.940	8.790	0.030	0.341%	2.77万	0.00亿	0.000%
2026-10-13	8.780	8.800	8.820	8.690	0.000	0.000%	1.53万	0.00亿	0.000%
2026-10-12	8.850	8.800	8.900	8.770	-0.020	-0.227%	1.78万	0.00亿	0.000%
2026-10-09	8.840	8.820	8.860	8.770	-0.010	-0.113%	2.10万	0.00亿	0.000%
2026-10-08	8.740	8.830	8.860	8.710	0.080	0.914%	2.10万	0.00亿	0.000%
2026-10-07	8.720	8.750	8.770	8.690	0.050	0.575%	109.92万	0.10亿	0.124%
2026-10-06	8.720	8.750	8.770	8.690	0.050	0.575%	109.92万	0.10亿	0.124%
2026-10-05	8.720	8.750	8.770	8.690	0.050	0.575%	109.92万	0.10亿	0.124%
2026-10-02	8.720	8.750	8.770	8.690	0.050	0.575%	109.92万	0.10亿	0.124%
2026-10-01	8.720	8.750	8.770	8.690	0.050	0.575%	109.92万	0.10亿	0.124%
2026-09-30	8.720	8.750	8.770	8.690	0.050	0.575%	1.10万	0.00亿	0.000%
2026-09-29	8.680	8.700	8.720	8.610	0.090	1.045%	1.11万	0.00亿	0.000%
2026-09-28	8.690	8.610	8.690	8.560	-0.040	-0.462%	1.80万	0.00亿	0.000%
2026-09-27	8.660	8.650	8.730	8.630	-0.030	-0.346%	123.90万	0.11亿	0.139%
2026-09-24	8.660	8.650	8.730	8.630	-0.030	-0.346%	1.24万	0.00亿	0.000%
2026-09-23	8.740	8.680	8.770	8.680	-0.060	-0.686%	1.21万	0.00亿	0.000%
2026-09-22	8.810	8.740	8.810	8.730	-0.070	-0.795%	1.53万	0.00亿	0.000%
2026-09-21	8.720	8.810	8.840	8.670	0.090	1.032%	2.26万	0.00亿	0.000%
2026-09-18	8.700	8.720	8.790	8.700	-0.010	-0.115%	1.41万	0.00亿	0.000%
2026-09-17	8.790	8.730	8.800	8.630	-0.060	-0.683%	1.97万	0.00亿	0.000%
2026-09-16	8.790	8.790	8.850	8.750	0.000	0.000%	1.64万	0.00亿	0.000%
2026-09-15	8.940	8.790	8.980	8.790	-0.150	-1.678%	1.82万	0.00亿	0.000%
2026-09-14	8.880	8.940	9.030	8.880	0.030	0.337%	1.93万	0.00亿	0.000%
2026-09-11	9.030	8.910	9.050	8.880	-0.140	-1.547%	3.62万	0.00亿	0.000%
2026-09-10	8.980	9.050	9.190	8.950	0.060	0.667%	4.96万	0.00亿	0.000%
2026-09-09	8.980	8.990	9.040	8.930	0.020	0.223%	2.90万	0.00亿	0.000%
2026-09-08	8.810	8.970	8.980	8.810	0.140	1.586%	2.99万	0.00亿	0.000%
2026-09-07	8.890	8.830	8.890	8.790	-0.040	-0.451%	1.57万	0.00亿	0.000%
2026-09-04	8.850	8.870	8.920	8.820	-0.010	-0.113%	2.05万	0.00亿	0.000%
2026-09-03	8.930	8.880	8.990	8.860	-0.060	-0.671%	2.33万	0.00亿	0.000%
2026-09-02	8.890	8.940	8.960	8.840	0.050	0.562%	3.27万	0.00亿	0.000%
2026-09-01	8.840	8.890	8.950	8.800	0.070	0.794%	3.36万	0.00亿	0.000%
2026-08-31	8.780	8.820	8.850	8.750	0.010	0.114%	1.72万	0.00亿	0.000%
2026-08-28	8.740	8.810	8.830	8.710	0.080	0.916%	1.84万	0.00亿	0.000%
2026-08-27	8.790	8.730	8.800	8.680	-0.070	-0.795%	1.82万	0.00亿	0.000%
2026-08-26	8.760	8.800	8.860	8.730	0.040	0.457%	2.18万	0.00亿	0.000%
2026-08-25	8.630	8.760	8.780	8.630	0.060	0.690%	2.22万	0.00亿	0.000%
2026-08-24	8.700	8.700	8.720	8.630	-0.010	-0.115%	1.74万	0.00亿	0.000%
2026-08-21	8.740	8.710	8.800	8.680	-0.010	-0.115%	2.01万	0.00亿	0.000%
2026-08-20	8.680	8.720	8.770	8.640	0.050	0.577%	1.83万	0.00亿	0.000%
2026-08-19	8.680	8.670	8.770	8.620	-0.060	-0.687%	2.06万	0.00亿	0.000%
2026-08-18	8.690	8.730	8.800	8.670	0.040	0.460%	2.16万	0.00亿	0.000%
2026-08-17	8.720	8.690	8.760	8.570	-0.070	-0.799%	2.72万	0.00亿	0.000%
2026-08-14	8.740	8.760	8.770	8.660	0.030	0.344%	1.62万	0.00亿	0.000%
2026-08-13	8.770	8.730	8.820	8.710	-0.040	-0.456%	2.51万	0.00亿	0.000%
2026-08-12	8.820	8.770	8.920	8.690	-0.130	-1.461%	4.89万	0.00亿	0.000%
2026-08-11	9.380	8.900	9.390	8.860	-0.100	-1.111%	8.26万	0.00亿	0.000%
2026-08-10	8.860	9.000	9.000	8.810	0.140	1.580%	2.07万	0.00亿	0.000%
2026-08-07	8.950	8.860	8.950	8.810	-0.060	-0.673%	1.61万	0.00亿	0.000%
2026-08-06	8.870	8.920	8.940	8.830	0.010	0.112%	1.37万	0.00亿	0.000%
2026-08-05	9.100	8.910	9.100	8.870	-0.110	-1.220%	2.20万	0.00亿	0.000%
2026-08-04	9.060	9.020	9.120	8.990	-0.040	-0.442%	2.29万	0.00亿	0.000%
2026-08-03	8.840	9.060	9.080	8.840	0.130	1.456%	2.82万	0.00亿	0.000%
2026-07-31	8.890	8.930	8.960	8.800	0.040	0.450%	2.16万	0.00亿	0.000%
2026-07-30	8.800	8.890	8.910	8.710	0.110	1.253%	2.77万	0.00亿	0.000%
2026-07-29	8.650	8.780	8.810	8.640	0.150	1.738%	2.19万	0.00亿	0.000%
2026-07-28	8.610	8.630	8.660	8.540	-0.010	-0.116%	1.51万	0.00亿	0.000%
2026-07-27	8.700	8.640	8.700	8.600	-0.010	-0.116%	1.81万	0.00亿	0.000%
2026-07-24	8.840	8.650	8.840	8.640	-0.170	-1.927%	1.74万	0.00亿	0.000%
2026-07-23	8.660	8.820	8.820	8.610	0.160	1.848%	2.36万	0.00亿	0.000%
2026-07-22	8.690	8.660	8.700	8.500	-0.020	-0.230%	2.80万	0.00亿	0.000%
2026-07-21	8.780	8.680	8.920	8.650	-0.120	-1.364%	3.77万	0.00亿	0.000%
2026-07-20	8.710	8.800	8.900	8.710	0.100	1.149%	3.77万	0.00亿	0.000%
2026-07-17	8.810	8.700	8.950	8.660	-0.110	-1.249%	3.55万	0.00亿	0.000%
2026-07-16	8.900	8.810	8.900	8.730	-0.030	-0.339%	1.78万	0.00亿	0.000%
2026-07-15	8.720	8.840	8.890	8.700	0.080	0.913%	2.41万	0.00亿	0.000%
2026-07-14	8.640	8.760	8.790	8.580	0.110	1.272%	2.00万	0.00亿	0.000%
2026-07-13	8.500	8.650	8.710	8.500	0.150	1.765%	2.18万	0.00亿	0.000%
2026-07-10	8.500	8.500	8.570	8.410	-0.020	-0.235%	1.34万	0.00亿	0.000%
2026-07-09	8.650	8.520	8.650	8.480	-0.060	-0.699%	2.06万	0.00亿	0.000%
2026-07-08	8.550	8.580	8.630	8.470	0.030	0.351%	1.67万	0.00亿	0.000%
2026-07-07	8.720	8.550	8.720	8.510	-0.130	-1.498%	1.40万	0.00亿	0.000%
2026-07-06	8.570	8.680	8.720	8.470	0.110	1.284%	2.57万	0.00亿	0.000%
2026-07-03	8.430	8.570	8.600	8.410	0.140	1.661%	1.91万	0.00亿	0.000%
2026-07-02	8.310	8.430	8.500	8.270	0.110	1.322%	1.95万	0.00亿	0.000%
2026-07-01	8.060	8.320	8.340	8.060	0.260	3.226%	2.30万	0.00亿	0.000%
2026-06-30	8.100	8.060	8.120	8.010	-0.090	-1.104%	1.46万	0.00亿	0.000%
2026-06-29	8.070	8.150	8.180	7.890	0.140	1.748%	2.51万	0.00亿	0.000%
2026-06-26	8.100	8.010	8.150	8.000	-0.150	-1.838%	2.16万	0.00亿	0.000%
2026-06-25	8.280	8.160	8.280	8.100	-0.060	-0.730%	1.69万	0.00亿	0.000%
2026-06-24	8.450	8.220	8.460	8.210	-0.230	-2.722%	2.03万	0.00亿	0.000%
2026-06-23	8.370	8.450	8.550	8.330	0.050	0.595%	2.23万	0.00亿	0.000%
2026-06-22	8.400	8.400	8.410	8.160	0.000	0.000%	2.38万	0.00亿	0.000%
2026-06-18	8.520	8.400	8.520	8.370	-0.120	-1.408%	2.26万	0.00亿	0.000%
2026-06-17	8.650	8.520	8.650	8.500	-0.160	-1.843%	2.24万	0.00亿	0.000%
2026-06-16	8.750	8.680	8.750	8.600	-0.050	-0.573%	1.52万	0.00亿	0.000%
2026-06-15	8.730	8.730	8.800	8.670	0.000	0.000%	1.68万	0.00亿	0.000%
2026-06-12	8.580	8.730	8.730	8.540	0.140	1.630%	2.93万	0.00亿	0.000%
2026-06-11	8.550	8.590	8.670	8.490	-0.030	-0.348%	2.61万	0.00亿	0.000%
2026-06-10	8.680	8.620	8.710	8.550	-0.080	-0.920%	2.89万	0.00亿	0.000%
2026-06-09	8.800	8.700	8.830	8.670	-0.110	-1.249%	2.29万	0.00亿	0.000%
2026-06-08	8.900	8.810	8.940	8.700	-0.180	-2.002%	2.87万	0.00亿	0.000%
2026-06-05	9.020	8.990	9.140	8.960	-0.030	-0.333%	2.48万	0.00亿	0.000%
2026-06-04	9.160	9.020	9.190	8.960	-0.140	-1.528%	2.55万	0.00亿	0.000%
2026-06-03	9.180	9.160	9.210	8.950	-0.010	-0.109%	3.34万	0.00亿	0.000%
2026-06-02	9.330	9.170	9.330	9.120	-0.160	-1.715%	2.91万	0.00亿	0.000%
2026-06-01	9.100	9.330	9.340	9.020	0.260	2.867%	4.08万	0.00亿	0.000%
2026-05-29	9.000	9.070	9.110	8.960	0.090	1.002%	2.47万	0.00亿	0.000%
2026-05-28	9.030	8.980	9.090	8.910	-0.050	-0.554%	2.39万	0.00亿	0.000%
2026-05-27	9.150	9.030	9.150	8.960	-0.120	-1.311%	2.96万	0.00亿	0.000%
2026-05-26	9.190	9.150	9.190	9.050	-0.040	-0.435%	2.78万	0.00亿	0.000%
2026-05-25	9.350	9.190	9.400	9.130	-0.210	-2.234%	4.56万	0.00亿	0.000%
2026-05-22	9.370	9.400	9.480	9.340	-0.020	-0.212%	3.70万	0.00亿	0.000%
2026-05-21	9.580	9.420	9.690	9.400	-0.300	-3.086%	6.77万	0.00亿	0.000%
2026-05-20	9.790	9.720	10.080	9.690	-0.030	-0.308%	8.57万	0.00亿	0.000%
2026-05-19	9.740	9.750	9.820	9.650	0.010	0.103%	4.75万	0.00亿	0.000%
2026-05-18	9.580	9.740	9.740	9.450	0.170	1.776%	6.07万	0.00亿	0.000%
2026-05-15	9.480	9.570	9.650	9.300	0.050	0.525%	5.29万	0.00亿	0.000%
2026-05-14	9.520	9.520	9.580	9.470	0.050	0.528%	3.94万	0.00亿	0.000%
2026-05-13	9.470	9.470	9.520	9.440	0.030	0.318%	3.26万	0.00亿	0.000%
2026-05-12	9.440	9.440	9.480	9.410	0.020	0.212%	3.31万	0.00亿	0.000%
2026-05-11	9.420	9.420	9.430	9.350	-0.010	-0.106%	2.20万	0.00亿	0.000%
2026-05-08	9.350	9.430	9.430	9.300	0.100	1.072%	2.77万	0.00亿	0.000%
2026-05-07	9.380	9.330	9.400	9.300	-0.050	-0.533%	2.60万	0.00亿	0.000%
2026-05-06	9.380	9.380	9.450	9.320	-0.010	-0.106%	2.87万	0.00亿	0.000%
2026-04-30	9.390	9.390	9.450	9.330	-0.030	-0.318%	2.47万	0.00亿	0.000%
2026-04-29	9.480	9.420	9.480	9.380	-0.070	-0.738%	2.76万	0.00亿	0.000%
2026-04-28	9.330	9.490	9.490	9.330	0.080	0.850%	3.55万	0.00亿	0.000%
2026-04-27	9.360	9.410	9.420	9.300	0.060	0.642%	2.80万	0.00亿	0.000%
2026-04-24	9.370	9.350	9.370	9.270	-0.020	-0.213%	2.34万	0.00亿	0.000%
2026-04-23	9.250	9.370	9.370	9.200	0.100	1.079%	3.75万	0.00亿	0.000%
2026-04-22	9.210	9.270	9.280	9.160	0.030	0.325%	1.97万	0.00亿	0.000%
2026-04-21	9.200	9.240	9.260	9.130	0.040	0.435%	2.31万	0.00亿	0.000%
2026-04-20	9.280	9.200	9.310	9.180	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-17	9.320	9.270	9.340	9.250	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-16	9.360	9.360	9.360	9.270	0.020	0.210%	2.30万	0.22亿	0.260%
2026-04-15	9.380	9.340	9.400	9.300	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-14	9.510	9.400	9.550	9.350	-0.100	-1.053%	3.37万	0.00亿	0.000%
2026-04-13	9.560	9.500	9.580	9.440	0.000	0.000%	3.29万	0.00亿	0.000%
2026-04-10	9.510	9.550	9.580	9.490	0.000	0.000%	2.36万	0.00亿	0.000%
2026-04-09	9.590	9.500	9.690	9.470	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-08	9.590	9.630	9.640	9.400	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-07	9.440	9.550	9.580	9.310	0.000	0.000%	3.50万	0.00亿	0.000%
2026-04-03	9.860	9.460	9.900	9.450	0.000	0.000%	7.90万	0.00亿	0.000%
2026-04-02	9.860	9.910	9.980	9.810	0.000	0.000%	5.12万	0.00亿	0.000%
2026-04-01	9.750	9.850	9.870	9.720	0.000	0.000%	4.73万	0.00亿	0.000%