皖天然气（603689）历史行情
以下为皖天然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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.850 | 7.850 | 7.890 | 7.810 | 0.000 | 0.000% | 5.19万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.720 | 7.850 | 7.870 | 7.720 | 0.130 | 1.684% | 6.56万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.660 | 7.720 | 7.730 | 7.620 | 0.050 | 0.652% | 317.16万 | 0.24亿 | 0.606% |
| 2026-10-06 | 7.660 | 7.720 | 7.730 | 7.620 | 0.050 | 0.652% | 317.16万 | 0.24亿 | 0.606% |
| 2026-10-05 | 7.660 | 7.720 | 7.730 | 7.620 | 0.050 | 0.652% | 317.16万 | 0.24亿 | 0.606% |
| 2026-10-02 | 7.660 | 7.720 | 7.730 | 7.620 | 0.050 | 0.652% | 317.16万 | 0.24亿 | 0.606% |
| 2026-10-01 | 7.660 | 7.720 | 7.730 | 7.620 | 0.050 | 0.652% | 317.16万 | 0.24亿 | 0.606% |
| 2026-09-30 | 7.660 | 7.720 | 7.730 | 7.620 | 0.050 | 0.652% | 3.17万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.550 | 7.670 | 7.670 | 7.540 | 0.100 | 1.321% | 2.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.590 | 7.570 | 7.600 | 7.540 | -0.010 | -0.132% | 2.13万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.580 | 7.580 | 7.640 | 7.550 | -0.010 | -0.132% | 207.53万 | 0.16亿 | 0.396% |
| 2026-09-24 | 7.580 | 7.580 | 7.640 | 7.550 | -0.010 | -0.132% | 2.08万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.670 | 7.590 | 7.690 | 7.580 | -0.100 | -1.300% | 2.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.740 | 7.690 | 7.740 | 7.630 | -0.010 | -0.130% | 2.24万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.600 | 7.700 | 7.730 | 7.570 | 0.080 | 1.050% | 3.65万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.680 | 7.620 | 7.700 | 7.610 | -0.070 | -0.910% | 3.02万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.630 | 7.690 | 7.720 | 7.560 | 0.030 | 0.392% | 2.72万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.600 | 7.660 | 7.720 | 7.570 | 0.030 | 0.393% | 3.44万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.670 | 7.630 | 7.720 | 7.580 | -0.060 | -0.780% | 4.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.730 | 7.690 | 7.810 | 7.680 | -0.040 | -0.517% | 3.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.880 | 7.730 | 7.890 | 7.700 | -0.140 | -1.779% | 5.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.980 | 7.870 | 8.030 | 7.850 | -0.050 | -0.631% | 5.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.870 | 7.920 | 7.990 | 7.860 | 0.030 | 0.380% | 5.01万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.720 | 7.890 | 7.890 | 7.720 | 0.170 | 2.202% | 4.56万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.740 | 7.720 | 7.770 | 7.680 | -0.030 | -0.387% | 2.90万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.760 | 7.750 | 7.810 | 7.700 | -0.020 | -0.257% | 5.02万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.810 | 7.770 | 7.900 | 7.750 | -0.080 | -1.019% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.830 | 7.850 | 7.910 | 7.780 | 0.030 | 0.384% | 5.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.770 | 7.820 | 7.860 | 7.750 | 0.070 | 0.903% | 5.34万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.700 | 7.750 | 7.830 | 7.700 | 0.010 | 0.129% | 4.36万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.610 | 7.740 | 7.770 | 7.580 | 0.140 | 1.842% | 5.29万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.690 | 7.600 | 7.690 | 7.550 | -0.070 | -0.913% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.610 | 7.670 | 7.690 | 7.580 | 0.060 | 0.788% | 3.43万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.500 | 7.610 | 7.610 | 7.500 | 0.070 | 0.928% | 2.80万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.590 | 7.540 | 7.610 | 7.500 | -0.050 | -0.659% | 3.06万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.580 | 7.590 | 7.620 | 7.530 | 0.010 | 0.132% | 2.91万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.450 | 7.580 | 7.600 | 7.440 | 0.100 | 1.337% | 4.61万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.460 | 7.480 | 7.510 | 7.440 | -0.010 | -0.134% | 3.25万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.410 | 7.490 | 7.510 | 7.410 | 0.070 | 0.943% | 3.75万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.440 | 7.420 | 7.440 | 7.350 | -0.020 | -0.269% | 3.35万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.410 | 7.440 | 7.440 | 7.350 | 0.030 | 0.405% | 1.99万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.480 | 7.410 | 7.480 | 7.390 | -0.060 | -0.803% | 2.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.480 | 7.470 | 7.490 | 7.430 | 0.010 | 0.134% | 2.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.510 | 7.460 | 7.560 | 7.460 | -0.060 | -0.798% | 3.45万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.400 | 7.520 | 7.530 | 7.380 | 0.110 | 1.484% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.460 | 7.410 | 7.460 | 7.380 | -0.050 | -0.670% | 2.52万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.490 | 7.460 | 7.490 | 7.360 | 0.000 | 0.000% | 3.40万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.500 | 7.460 | 7.530 | 7.440 | -0.040 | -0.533% | 3.90万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.670 | 7.500 | 7.690 | 7.490 | -0.150 | -1.961% | 4.44万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.520 | 7.650 | 7.680 | 7.520 | 0.070 | 0.923% | 3.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.550 | 7.580 | 7.610 | 7.510 | 0.030 | 0.397% | 3.09万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.490 | 7.550 | 7.580 | 7.460 | 0.060 | 0.801% | 3.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.370 | 7.490 | 7.510 | 7.350 | 0.120 | 1.628% | 4.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.400 | 7.370 | 7.400 | 7.310 | 0.010 | 0.136% | 2.62万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.320 | 7.360 | 7.410 | 7.260 | 0.000 | 0.000% | 3.00万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.500 | 7.360 | 7.540 | 7.340 | -0.140 | -1.867% | 2.67万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.370 | 7.500 | 7.510 | 7.350 | 0.130 | 1.764% | 5.12万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.390 | 7.370 | 7.430 | 7.270 | -0.020 | -0.271% | 4.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.530 | 7.390 | 7.570 | 7.370 | -0.120 | -1.598% | 5.37万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.500 | 7.510 | 7.660 | 7.440 | 0.020 | 0.267% | 4.25万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.510 | 7.490 | 7.670 | 7.440 | -0.080 | -1.057% | 3.91万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.550 | 7.570 | 7.630 | 7.470 | 0.010 | 0.132% | 3.54万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.380 | 7.560 | 7.570 | 7.340 | 0.120 | 1.613% | 4.79万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.290 | 7.440 | 7.500 | 7.260 | 0.160 | 2.198% | 4.91万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.210 | 7.280 | 7.340 | 7.190 | 0.070 | 0.971% | 3.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.130 | 7.210 | 7.250 | 7.100 | 0.010 | 0.139% | 3.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.210 | 7.200 | 7.260 | 7.090 | 0.000 | 0.000% | 3.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.260 | 7.200 | 7.280 | 7.130 | -0.010 | -0.139% | 2.37万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.340 | 7.210 | 7.400 | 7.160 | -0.140 | -1.905% | 3.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.280 | 7.350 | 7.410 | 7.240 | 0.020 | 0.273% | 2.42万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.130 | 7.330 | 7.340 | 7.120 | 0.200 | 2.805% | 4.55万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.030 | 7.130 | 7.260 | 7.020 | 0.050 | 0.706% | 6.10万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.920 | 7.080 | 7.150 | 6.900 | 0.150 | 2.165% | 4.37万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.980 | 6.930 | 7.020 | 6.880 | -0.080 | -1.141% | 2.33万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.970 | 7.010 | 7.060 | 6.820 | 0.040 | 0.574% | 4.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.150 | 6.970 | 7.200 | 6.960 | -0.180 | -2.517% | 7.87万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.360 | 7.150 | 7.540 | 7.130 | -0.230 | -3.117% | 6.73万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.610 | 7.380 | 7.670 | 7.360 | -0.280 | -3.655% | 4.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.440 | 7.660 | 7.720 | 7.420 | 0.190 | 2.544% | 4.71万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.420 | 7.470 | 7.510 | 7.280 | 0.040 | 0.538% | 3.43万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.530 | 7.430 | 7.570 | 7.390 | -0.120 | -1.589% | 3.66万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.660 | 7.550 | 7.690 | 7.540 | -0.110 | -1.436% | 2.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.740 | 7.660 | 7.770 | 7.630 | -0.090 | -1.161% | 2.48万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.730 | 7.750 | 7.830 | 7.720 | -0.010 | -0.129% | 2.37万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.650 | 7.760 | 7.790 | 7.570 | 0.090 | 1.173% | 4.14万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.600 | 7.670 | 7.680 | 7.560 | 0.050 | 0.656% | 3.13万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.660 | 7.620 | 7.670 | 7.540 | -0.050 | -0.652% | 3.39万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.750 | 7.670 | 7.770 | 7.600 | -0.080 | -1.032% | 3.90万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.850 | 7.750 | 7.930 | 7.690 | -0.160 | -2.023% | 4.88万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.950 | 7.910 | 8.020 | 7.870 | -0.020 | -0.252% | 3.65万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.090 | 7.930 | 8.130 | 7.870 | -0.170 | -2.099% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.180 | 8.100 | 8.180 | 7.940 | -0.090 | -1.099% | 5.76万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.260 | 8.190 | 8.350 | 8.150 | -0.140 | -1.681% | 7.47万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.940 | 8.330 | 8.360 | 7.910 | 0.390 | 4.912% | 9.19万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.880 | 7.940 | 8.070 | 7.880 | 0.050 | 0.634% | 4.83万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.860 | 7.890 | 7.940 | 7.820 | 0.040 | 0.510% | 3.75万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.990 | 7.850 | 8.010 | 7.810 | -0.150 | -1.875% | 4.46万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.010 | 8.000 | 8.020 | 7.920 | -0.050 | -0.621% | 3.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.110 | 8.050 | 8.140 | 7.960 | -0.090 | -1.106% | 5.01万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.160 | 8.140 | 8.200 | 8.060 | -0.010 | -0.123% | 4.58万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.210 | 8.150 | 8.290 | 8.120 | -0.090 | -1.092% | 6.53万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.350 | 8.240 | 8.420 | 8.180 | -0.110 | -1.317% | 5.81万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.270 | 8.350 | 8.360 | 8.250 | 0.080 | 0.967% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.120 | 8.270 | 8.300 | 8.090 | 0.100 | 1.224% | 5.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.240 | 8.170 | 8.250 | 8.070 | -0.060 | -0.729% | 7.89万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.140 | 8.230 | 8.250 | 8.100 | 0.090 | 1.106% | 7.00万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.070 | 8.140 | 8.150 | 8.030 | 0.090 | 1.118% | 3.93万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.100 | 8.050 | 8.140 | 8.040 | -0.060 | -0.740% | 2.73万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.100 | 8.110 | 8.150 | 8.070 | 0.010 | 0.123% | 3.66万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.050 | 8.100 | 8.130 | 8.050 | 0.050 | 0.621% | 3.56万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.160 | 8.050 | 8.180 | 8.020 | -0.110 | -1.348% | 4.96万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.120 | 8.160 | 8.180 | 8.040 | 0.030 | 0.369% | 6.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.150 | 8.130 | 8.200 | 8.090 | 0.070 | 0.868% | 6.29万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.010 | 8.060 | 8.070 | 7.960 | 0.040 | 0.499% | 3.73万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.910 | 8.020 | 8.050 | 7.880 | 0.110 | 1.391% | 6.53万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.830 | 7.910 | 7.920 | 7.810 | 0.050 | 0.636% | 4.23万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.840 | 7.860 | 7.880 | 7.810 | -0.030 | -0.380% | 3.64万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.820 | 7.890 | 7.900 | 7.790 | 0.060 | 0.766% | 5.45万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.860 | 7.830 | 7.860 | 7.820 | -0.040 | -0.508% | 2.74万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.830 | 7.870 | 7.880 | 7.810 | 0.040 | 0.511% | 4.16万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.810 | 7.830 | 7.830 | 7.780 | 0.030 | 0.385% | 3.41万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.830 | 7.800 | 7.850 | 7.790 | -0.040 | -0.510% | 3.27万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.820 | 7.840 | 7.850 | 7.790 | 0.020 | 0.256% | 3.96万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.850 | 7.820 | 7.860 | 7.810 | -0.020 | -0.255% | 3.30万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.840 | 7.840 | 7.870 | 7.790 | 0.000 | 0.000% | 2.75万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.910 | 7.840 | 7.910 | 7.780 | 0.000 | 0.000% | 5.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.820 | 7.910 | 7.920 | 7.810 | 0.000 | 0.000% | 5.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.850 | 7.770 | 7.870 | 7.750 | 0.000 | 0.000% | 3.85万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.780 | 7.880 | 7.880 | 7.780 | 0.000 | 0.000% | 5.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.790 | 7.810 | 7.890 | 7.750 | 0.000 | 0.000% | 4.79万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.990 | 7.790 | 8.010 | 7.750 | 0.000 | 0.000% | 5.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.990 | 7.990 | 8.110 | 7.940 | 0.000 | 0.000% | 5.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.020 | 8.000 | 8.080 | 7.980 | 0.000 | 0.000% | 4.80万 | 0.00亿 | 0.000% |