水发燃气（603318）历史行情

以下为水发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	8.110	8.050	8.170	8.000	-0.030	-0.371%	19.03万	0.00亿	0.000%
2026-10-15	8.430	8.080	8.500	8.080	-0.680	-7.763%	34.55万	0.00亿	0.000%
2026-10-14	8.560	8.760	8.990	8.560	0.180	2.098%	40.57万	0.00亿	0.000%
2026-10-13	8.490	8.580	8.600	8.320	0.090	1.060%	26.04万	0.00亿	0.000%
2026-10-12	8.850	8.490	9.170	8.470	-0.410	-4.607%	31.69万	0.00亿	0.000%
2026-10-09	9.190	8.900	9.200	8.640	-0.190	-2.090%	33.68万	0.00亿	0.000%
2026-10-08	8.900	9.090	9.300	8.790	0.380	4.363%	48.06万	0.00亿	0.000%
2026-10-07	8.680	8.710	8.730	8.610	0.060	0.694%	1,807.81万	1.57亿	3.938%
2026-10-06	8.680	8.710	8.730	8.610	0.060	0.694%	1,807.81万	1.57亿	3.938%
2026-10-05	8.680	8.710	8.730	8.610	0.060	0.694%	1,807.81万	1.57亿	3.938%
2026-10-02	8.680	8.710	8.730	8.610	0.060	0.694%	1,807.81万	1.57亿	3.938%
2026-10-01	8.680	8.710	8.730	8.610	0.060	0.694%	1,807.81万	1.57亿	3.938%
2026-09-30	8.680	8.710	8.730	8.610	0.060	0.694%	18.08万	0.00亿	0.000%
2026-09-29	8.600	8.650	8.690	8.560	0.030	0.348%	17.48万	0.00亿	0.000%
2026-09-28	8.860	8.620	8.860	8.380	-0.240	-2.709%	29.36万	0.00亿	0.000%
2026-09-27	9.030	8.860	9.130	8.830	-0.120	-1.336%	2,741.34万	2.45亿	5.972%
2026-09-24	9.030	8.860	9.130	8.830	-0.120	-1.336%	27.41万	0.00亿	0.000%
2026-09-23	9.360	8.980	9.420	8.970	-0.390	-4.162%	37.68万	0.00亿	0.000%
2026-09-22	9.350	9.370	9.440	9.220	0.060	0.644%	36.20万	0.00亿	0.000%
2026-09-21	9.020	9.310	9.370	8.960	0.200	2.195%	38.59万	0.00亿	0.000%
2026-09-18	8.810	9.110	9.190	8.740	0.140	1.561%	45.80万	0.00亿	0.000%
2026-09-17	9.260	8.970	9.260	8.740	-0.580	-6.073%	67.12万	0.00亿	0.000%
2026-09-16	9.450	9.550	10.290	9.250	0.060	0.632%	66.96万	0.00亿	0.000%
2026-09-15	10.010	9.490	10.390	9.490	-0.670	-6.594%	80.43万	0.00亿	0.000%
2026-09-14	9.950	10.160	10.290	9.670	0.240	2.419%	85.55万	0.00亿	0.000%
2026-09-11	11.000	9.920	11.300	9.850	-0.430	-4.155%	121.53万	0.00亿	0.000%
2026-09-10	9.600	10.350	10.350	9.440	0.940	9.989%	109.98万	0.00亿	0.000%
2026-09-09	9.510	9.410	9.700	9.330	-0.090	-0.947%	46.47万	0.00亿	0.000%
2026-09-08	9.100	9.500	9.700	8.990	0.420	4.626%	60.19万	0.00亿	0.000%
2026-09-07	9.300	9.080	9.340	9.000	-0.260	-2.784%	43.82万	0.00亿	0.000%
2026-09-04	9.110	9.340	9.800	8.950	0.140	1.522%	58.96万	0.00亿	0.000%
2026-09-03	9.500	9.200	9.760	9.200	-0.940	-9.270%	72.50万	0.00亿	0.000%
2026-09-02	10.200	10.140	10.550	9.900	0.260	2.632%	82.58万	0.00亿	0.000%
2026-09-01	10.000	9.880	10.420	9.840	-0.180	-1.789%	77.84万	0.00亿	0.000%
2026-08-31	9.980	10.060	10.260	9.850	0.280	2.863%	79.80万	0.00亿	0.000%
2026-08-28	9.850	9.780	10.000	9.760	-0.160	-1.610%	54.48万	0.00亿	0.000%
2026-08-27	10.010	9.940	10.180	9.810	-0.110	-1.095%	65.40万	0.00亿	0.000%
2026-08-26	9.990	10.050	10.170	9.660	-0.190	-1.855%	86.87万	0.00亿	0.000%
2026-08-25	9.420	10.240	10.240	9.350	0.930	9.989%	74.57万	0.00亿	0.000%
2026-08-24	9.350	9.310	9.670	9.220	-0.230	-2.411%	54.68万	0.00亿	0.000%
2026-08-21	8.720	9.540	9.540	8.670	0.870	10.035%	44.19万	0.00亿	0.000%
2026-08-20	8.980	8.670	9.060	8.640	-0.330	-3.667%	34.53万	0.00亿	0.000%
2026-08-19	9.480	9.000	9.660	8.950	-0.600	-6.250%	56.52万	0.00亿	0.000%
2026-08-18	9.240	9.600	10.010	9.060	0.500	5.495%	79.19万	0.00亿	0.000%
2026-08-17	8.840	9.100	9.100	8.750	0.240	2.709%	19.31万	0.00亿	0.000%
2026-08-14	8.950	8.860	9.020	8.750	-0.090	-1.006%	20.26万	0.00亿	0.000%
2026-08-13	9.100	8.950	9.180	8.950	-0.110	-1.214%	24.70万	0.00亿	0.000%
2026-08-12	9.080	9.060	9.140	8.950	-0.070	-0.767%	24.04万	0.00亿	0.000%
2026-08-11	9.330	9.130	9.330	9.080	-0.100	-1.083%	31.69万	0.00亿	0.000%
2026-08-10	9.100	9.230	9.310	9.010	0.130	1.429%	34.81万	0.00亿	0.000%
2026-08-07	9.350	9.100	9.350	8.930	-0.160	-1.728%	47.05万	0.00亿	0.000%
2026-08-06	8.950	9.260	9.260	8.810	0.280	3.118%	54.33万	0.00亿	0.000%
2026-08-05	8.780	8.980	9.000	8.710	0.210	2.395%	38.98万	0.00亿	0.000%
2026-08-04	8.690	8.770	8.930	8.600	0.210	2.453%	35.09万	0.00亿	0.000%
2026-08-03	8.310	8.560	8.590	8.240	0.160	1.905%	31.30万	0.00亿	0.000%
2026-07-31	8.200	8.400	8.550	8.110	0.120	1.449%	43.07万	0.00亿	0.000%
2026-07-30	8.780	8.280	8.980	8.210	-0.500	-5.695%	55.19万	0.00亿	0.000%
2026-07-29	8.510	8.780	8.930	8.380	0.290	3.416%	58.71万	0.00亿	0.000%
2026-07-28	8.610	8.490	8.860	8.440	-0.230	-2.638%	49.61万	0.00亿	0.000%
2026-07-27	8.440	8.720	8.740	8.110	-0.220	-2.461%	71.11万	0.00亿	0.000%
2026-07-24	8.880	8.940	9.200	8.630	0.240	2.759%	102.48万	0.00亿	0.000%
2026-07-23	7.980	8.700	8.700	7.980	0.790	9.987%	49.69万	0.00亿	0.000%
2026-07-22	7.780	7.910	8.200	7.720	-0.090	-1.125%	46.49万	0.00亿	0.000%
2026-07-21	8.300	8.000	8.330	7.860	-0.730	-8.362%	64.57万	0.00亿	0.000%
2026-07-20	8.160	8.730	8.800	8.100	0.260	3.070%	68.43万	0.00亿	0.000%
2026-07-17	8.010	8.470	8.820	8.010	0.450	5.611%	78.92万	0.00亿	0.000%
2026-07-16	8.170	8.020	8.360	8.000	-0.410	-4.864%	48.72万	0.00亿	0.000%
2026-07-15	8.590	8.430	9.050	8.310	-0.440	-4.961%	76.48万	0.00亿	0.000%
2026-07-14	9.300	8.870	9.300	8.320	0.320	3.743%	99.09万	0.00亿	0.000%
2026-07-13	8.550	8.550	8.550	8.550	0.780	10.039%	10.24万	0.00亿	0.000%
2026-07-10	7.680	7.770	7.990	7.550	0.000	0.000%	33.50万	0.00亿	0.000%
2026-07-09	7.820	7.770	8.100	7.650	-0.040	-0.512%	32.29万	0.00亿	0.000%
2026-07-08	8.220	7.810	8.260	7.750	-0.240	-2.981%	30.47万	0.00亿	0.000%
2026-07-07	8.690	8.050	8.700	8.010	-0.580	-6.721%	35.78万	0.00亿	0.000%
2026-07-06	9.120	8.630	9.260	8.610	-0.650	-7.004%	35.99万	0.00亿	0.000%
2026-07-03	9.750	9.280	9.840	9.270	-0.470	-4.821%	42.98万	0.00亿	0.000%
2026-07-02	9.800	9.750	10.300	9.680	-0.190	-1.911%	52.94万	0.00亿	0.000%
2026-07-01	9.650	9.940	10.440	9.650	0.400	4.193%	73.64万	0.00亿	0.000%
2026-06-30	9.330	9.540	9.690	8.970	-0.150	-1.548%	76.64万	0.00亿	0.000%
2026-06-29	9.050	9.690	9.690	9.050	0.880	9.989%	83.73万	0.00亿	0.000%
2026-06-26	9.210	8.810	9.510	8.660	-0.660	-6.969%	70.67万	0.00亿	0.000%
2026-06-25	9.600	9.470	10.000	9.470	-1.050	-9.981%	91.22万	0.00亿	0.000%
2026-06-24	10.990	10.520	10.990	10.520	-1.170	-10.009%	36.41万	0.00亿	0.000%
2026-06-23	10.780	11.690	11.690	10.410	1.060	9.972%	118.49万	0.00亿	0.000%
2026-06-22	10.100	10.630	10.740	10.010	0.510	5.040%	74.14万	0.00亿	0.000%
2026-06-18	9.780	10.120	10.250	9.680	0.220	2.222%	71.17万	0.00亿	0.000%
2026-06-17	9.780	9.900	10.100	9.490	0.250	2.591%	91.72万	0.00亿	0.000%
2026-06-16	8.770	9.650	9.650	8.510	0.880	10.034%	61.05万	0.00亿	0.000%
2026-06-15	8.930	8.770	9.050	8.620	-0.390	-4.258%	55.61万	0.00亿	0.000%
2026-06-12	9.400	9.160	9.850	9.110	-0.690	-7.005%	84.27万	0.00亿	0.000%
2026-06-11	9.250	9.850	9.850	8.710	0.900	10.056%	86.90万	0.00亿	0.000%
2026-06-10	8.430	8.950	9.330	8.380	0.470	5.542%	68.71万	0.00亿	0.000%
2026-06-09	8.940	8.480	9.000	8.330	-0.280	-3.196%	36.84万	0.00亿	0.000%
2026-06-08	8.930	8.760	9.180	8.740	-0.120	-1.351%	39.25万	0.00亿	0.000%
2026-06-05	9.090	8.880	9.290	8.710	-0.390	-4.207%	44.06万	0.00亿	0.000%
2026-06-04	9.320	9.270	9.630	9.140	-0.150	-1.592%	49.43万	0.00亿	0.000%
2026-06-03	9.090	9.420	9.470	8.980	0.370	4.088%	45.82万	0.00亿	0.000%
2026-06-02	9.240	9.050	9.480	8.870	-0.200	-2.162%	32.83万	0.00亿	0.000%
2026-06-01	8.930	9.250	9.360	8.910	0.350	3.933%	37.89万	0.00亿	0.000%
2026-05-29	9.120	8.900	9.140	8.810	-0.180	-1.982%	22.37万	0.00亿	0.000%
2026-05-28	9.180	9.080	9.270	8.920	-0.030	-0.329%	22.15万	0.00亿	0.000%
2026-05-27	9.330	9.110	9.400	9.020	-0.280	-2.982%	22.29万	0.00亿	0.000%
2026-05-26	9.680	9.390	9.680	9.270	-0.290	-2.996%	29.40万	0.00亿	0.000%
2026-05-25	9.800	9.680	9.950	9.560	-0.290	-2.909%	33.06万	0.00亿	0.000%
2026-05-22	9.990	9.970	10.010	9.720	0.090	0.911%	33.90万	0.00亿	0.000%
2026-05-21	10.400	9.880	10.470	9.830	-0.770	-7.230%	58.12万	0.00亿	0.000%
2026-05-20	10.620	10.650	10.840	10.370	-0.060	-0.560%	50.74万	0.00亿	0.000%
2026-05-19	11.010	10.710	11.130	10.380	-0.410	-3.687%	66.14万	0.00亿	0.000%
2026-05-18	11.000	11.120	11.340	10.730	0.140	1.275%	66.86万	0.00亿	0.000%
2026-05-15	11.010	10.980	11.570	10.600	-0.250	-2.226%	81.50万	0.00亿	0.000%
2026-05-14	11.550	11.230	12.280	11.180	-0.300	-2.602%	112.48万	0.00亿	0.000%
2026-05-13	11.330	11.530	11.580	11.160	0.250	2.216%	66.58万	0.00亿	0.000%
2026-05-12	12.110	11.280	12.270	11.120	-0.820	-6.777%	84.62万	0.00亿	0.000%
2026-05-11	12.090	12.100	12.350	11.990	0.250	2.110%	88.18万	0.00亿	0.000%
2026-05-08	12.500	11.850	12.860	11.850	-1.200	-9.195%	122.07万	0.00亿	0.000%
2026-05-07	13.900	13.050	14.060	13.050	-1.450	-10.000%	89.95万	0.00亿	0.000%
2026-05-06	14.360	14.500	14.620	13.630	0.240	1.683%	117.06万	0.00亿	0.000%
2026-04-30	14.680	14.260	15.100	13.820	-0.290	-1.993%	108.85万	0.00亿	0.000%
2026-04-29	13.640	14.550	14.890	12.790	0.770	5.588%	152.96万	0.00亿	0.000%
2026-04-28	13.000	13.780	13.780	12.550	1.250	9.976%	140.84万	0.00亿	0.000%
2026-04-27	12.240	12.530	12.530	11.840	1.140	10.009%	94.21万	0.00亿	0.000%
2026-04-24	11.390	11.390	11.390	11.390	1.040	10.048%	16.14万	0.00亿	0.000%
2026-04-23	10.350	10.350	10.350	10.350	0.940	9.989%	13.19万	0.00亿	0.000%
2026-04-22	8.650	9.410	9.410	8.640	0.860	10.058%	96.46万	0.00亿	0.000%
2026-04-21	8.640	8.550	8.780	8.250	0.080	0.945%	73.38万	0.00亿	0.000%
2026-04-20	7.850	8.470	8.470	7.850	0.000	0.000%	54.77万	0.00亿	0.000%
2026-04-17	7.620	7.700	7.730	7.470	0.000	0.000%	18.29万	0.00亿	0.000%
2026-04-16	7.460	7.610	7.680	7.330	0.050	0.660%	21.42万	1.61亿	4.670%
2026-04-15	7.900	7.560	7.900	7.510	0.000	0.000%	24.76万	0.00亿	0.000%
2026-04-14	7.820	7.930	8.200	7.600	0.070	0.891%	36.29万	0.00亿	0.000%
2026-04-13	7.790	7.860	7.870	7.630	0.000	0.000%	21.25万	0.00亿	0.000%
2026-04-10	7.630	7.640	7.800	7.550	0.000	0.000%	15.48万	0.00亿	0.000%
2026-04-09	7.700	7.650	7.880	7.600	0.000	0.000%	18.33万	0.00亿	0.000%
2026-04-08	7.420	7.690	7.740	7.420	0.000	0.000%	25.89万	0.00亿	0.000%
2026-04-07	7.400	7.750	7.780	7.320	0.000	0.000%	29.04万	0.00亿	0.000%
2026-04-03	7.930	7.400	7.950	7.380	0.000	0.000%	30.76万	0.00亿	0.000%
2026-04-02	7.790	7.930	8.000	7.790	0.000	0.000%	24.48万	0.00亿	0.000%
2026-04-01	7.860	7.780	7.950	7.730	0.000	0.000%	21.32万	0.00亿	0.000%