洪通燃气（605169）历史行情

以下为洪通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
2026-10-09	13.460	13.200	13.600	12.820	-0.320	-2.367%	518.11万	0.68亿	1.832%
2026-10-08	13.220	13.520	13.600	13.210	0.310	2.347%	4.56万	0.00亿	0.000%
2026-10-07	13.110	13.210	13.330	13.000	0.110	0.840%	247.10万	0.33亿	0.874%
2026-10-06	13.110	13.210	13.330	13.000	0.110	0.840%	247.10万	0.33亿	0.874%
2026-10-05	13.110	13.210	13.330	13.000	0.110	0.840%	247.10万	0.33亿	0.874%
2026-10-02	13.110	13.210	13.330	13.000	0.110	0.840%	247.10万	0.33亿	0.874%
2026-10-01	13.110	13.210	13.330	13.000	0.110	0.840%	247.10万	0.33亿	0.874%
2026-09-30	13.110	13.210	13.330	13.000	0.110	0.840%	2.47万	0.00亿	0.000%
2026-09-29	13.100	13.100	13.200	12.980	-0.140	-1.057%	3.31万	0.00亿	0.000%
2026-09-28	13.020	13.240	13.280	12.820	0.250	1.925%	4.22万	0.00亿	0.000%
2026-09-27	12.940	12.990	13.050	12.810	0.040	0.309%	228.74万	0.30亿	0.809%
2026-09-24	12.940	12.990	13.050	12.810	0.040	0.309%	2.29万	0.00亿	0.000%
2026-09-23	12.950	12.950	12.980	12.730	-0.050	-0.385%	2.39万	0.00亿	0.000%
2026-09-22	13.190	13.000	13.230	12.760	-0.170	-1.291%	3.62万	0.00亿	0.000%
2026-09-21	12.780	13.170	13.350	12.720	0.370	2.891%	4.88万	0.00亿	0.000%
2026-09-18	12.740	12.800	12.970	12.570	0.040	0.313%	2.81万	0.00亿	0.000%
2026-09-17	12.790	12.760	12.910	12.520	-0.120	-0.932%	2.57万	0.00亿	0.000%
2026-09-16	12.770	12.880	12.940	12.600	0.240	1.899%	3.37万	0.00亿	0.000%
2026-09-15	12.760	12.640	12.790	12.400	0.040	0.317%	3.91万	0.00亿	0.000%
2026-09-14	12.590	12.600	12.730	12.460	0.090	0.719%	3.39万	0.00亿	0.000%
2026-09-11	12.740	12.510	12.890	12.450	-0.270	-2.113%	4.31万	0.00亿	0.000%
2026-09-10	12.740	12.780	13.050	12.710	-0.070	-0.545%	3.96万	0.00亿	0.000%
2026-09-09	13.030	12.850	13.090	12.760	-0.180	-1.381%	3.25万	0.00亿	0.000%
2026-09-08	12.810	13.030	13.030	12.700	0.230	1.797%	3.86万	0.00亿	0.000%
2026-09-07	12.620	12.800	12.840	12.520	0.180	1.426%	4.17万	0.00亿	0.000%
2026-09-04	12.700	12.620	12.760	12.340	0.140	1.122%	4.86万	0.00亿	0.000%
2026-09-03	12.380	12.480	13.070	12.380	-0.230	-1.810%	6.17万	0.00亿	0.000%
2026-09-02	12.940	12.710	12.950	12.560	0.050	0.395%	7.33万	0.00亿	0.000%
2026-09-01	12.300	12.660	12.690	12.100	0.330	2.676%	6.83万	0.00亿	0.000%
2026-08-31	12.050	12.330	12.460	12.050	0.120	0.983%	7.82万	0.00亿	0.000%
2026-08-28	12.000	12.210	12.270	11.880	0.210	1.750%	9.97万	0.00亿	0.000%
2026-08-27	12.290	12.000	12.360	11.710	-0.410	-3.304%	13.67万	0.00亿	0.000%
2026-08-26	12.200	12.410	12.410	12.000	1.130	10.018%	6.26万	0.00亿	0.000%
2026-08-25	10.730	11.280	11.380	10.710	0.490	4.541%	5.81万	0.00亿	0.000%
2026-08-24	10.870	10.790	11.210	10.700	-0.280	-2.529%	4.24万	0.00亿	0.000%
2026-08-21	10.980	11.070	11.400	10.890	0.100	0.912%	5.66万	0.00亿	0.000%
2026-08-20	10.750	10.970	11.490	10.750	0.200	1.857%	7.92万	0.00亿	0.000%
2026-08-19	10.630	10.770	11.150	10.630	-0.070	-0.646%	7.75万	0.00亿	0.000%
2026-08-18	10.260	10.840	10.900	10.230	0.620	6.067%	7.53万	0.00亿	0.000%
2026-08-17	10.070	10.220	10.250	9.910	0.240	2.405%	2.68万	0.00亿	0.000%
2026-08-14	9.970	9.980	10.100	9.890	-0.020	-0.200%	2.19万	0.00亿	0.000%
2026-08-13	10.190	10.000	10.190	9.970	-0.150	-1.478%	2.83万	0.00亿	0.000%
2026-08-12	10.450	10.150	10.450	10.080	-0.100	-0.976%	2.21万	0.00亿	0.000%
2026-08-11	10.220	10.250	10.320	10.090	0.050	0.490%	2.12万	0.00亿	0.000%
2026-08-10	9.980	10.200	10.210	9.930	0.250	2.513%	2.36万	0.00亿	0.000%
2026-08-07	10.080	9.950	10.110	9.860	-0.140	-1.388%	2.11万	0.00亿	0.000%
2026-08-06	10.040	10.090	10.140	9.920	0.060	0.598%	2.14万	0.00亿	0.000%
2026-08-05	10.150	10.030	10.180	9.920	-0.090	-0.889%	2.50万	0.00亿	0.000%
2026-08-04	10.190	10.120	10.330	9.970	-0.030	-0.296%	2.90万	0.00亿	0.000%
2026-08-03	9.820	10.150	10.150	9.820	0.270	2.733%	3.26万	0.00亿	0.000%
2026-07-31	9.710	9.880	9.940	9.710	0.100	1.022%	2.32万	0.00亿	0.000%
2026-07-30	9.760	9.780	10.050	9.700	-0.080	-0.811%	2.83万	0.00亿	0.000%
2026-07-29	9.670	9.860	9.950	9.580	0.190	1.965%	3.35万	0.00亿	0.000%
2026-07-28	9.570	9.670	9.700	9.520	0.070	0.729%	2.07万	0.00亿	0.000%
2026-07-27	9.500	9.600	9.680	9.360	0.010	0.104%	2.50万	0.00亿	0.000%
2026-07-24	9.580	9.590	9.770	9.490	-0.130	-1.337%	2.38万	0.00亿	0.000%
2026-07-23	9.260	9.720	9.730	9.220	0.460	4.968%	4.17万	0.00亿	0.000%
2026-07-22	9.190	9.260	9.380	9.140	-0.010	-0.108%	2.74万	0.00亿	0.000%
2026-07-21	9.570	9.270	9.570	9.190	-0.260	-2.728%	3.39万	0.00亿	0.000%
2026-07-20	9.460	9.530	9.780	9.420	0.060	0.634%	3.63万	0.00亿	0.000%
2026-07-17	9.600	9.470	9.800	9.350	-0.110	-1.148%	3.98万	0.00亿	0.000%
2026-07-16	9.400	9.580	9.630	9.270	0.140	1.483%	2.68万	0.00亿	0.000%
2026-07-15	9.250	9.440	9.490	9.200	0.080	0.855%	3.14万	0.00亿	0.000%
2026-07-14	9.150	9.360	9.370	9.110	0.250	2.744%	3.42万	0.00亿	0.000%
2026-07-13	9.250	9.110	9.450	9.050	0.040	0.441%	3.02万	0.00亿	0.000%
2026-07-10	8.960	9.070	9.250	8.760	0.110	1.228%	2.29万	0.00亿	0.000%
2026-07-09	9.130	8.960	9.260	8.910	-0.170	-1.862%	2.33万	0.00亿	0.000%
2026-07-08	9.030	9.130	9.320	9.030	0.020	0.220%	1.75万	0.00亿	0.000%
2026-07-07	9.400	9.110	9.440	9.050	-0.330	-3.496%	1.70万	0.00亿	0.000%
2026-07-06	9.420	9.440	9.600	9.380	-0.050	-0.527%	2.16万	0.00亿	0.000%
2026-07-03	9.290	9.490	9.550	9.090	0.320	3.490%	3.26万	0.00亿	0.000%
2026-07-02	9.060	9.170	9.340	9.000	0.110	1.214%	2.49万	0.00亿	0.000%
2026-07-01	8.900	9.060	9.160	8.830	0.170	1.912%	2.74万	0.00亿	0.000%
2026-06-30	8.900	8.890	9.030	8.780	-0.020	-0.224%	1.95万	0.00亿	0.000%
2026-06-29	8.850	8.910	9.060	8.610	-0.030	-0.336%	2.73万	0.00亿	0.000%
2026-06-26	9.180	8.940	9.180	8.790	-0.170	-1.866%	3.35万	0.00亿	0.000%
2026-06-25	9.260	9.110	9.260	8.940	-0.150	-1.620%	3.36万	0.00亿	0.000%
2026-06-24	9.690	9.260	9.750	9.210	-0.434	-4.477%	3.30万	0.00亿	0.000%
2026-06-23	9.604	9.694	9.804	9.574	0.180	1.892%	3.23万	0.00亿	0.000%
2026-06-22	9.494	9.514	9.554	9.134	0.020	0.211%	3.20万	0.00亿	0.000%
2026-06-18	9.564	9.494	9.664	9.434	-0.140	-1.453%	2.41万	0.00亿	0.000%
2026-06-17	9.754	9.634	9.804	9.604	-0.190	-1.934%	2.72万	0.00亿	0.000%
2026-06-16	9.884	9.824	9.944	9.564	-0.040	-0.406%	3.90万	0.00亿	0.000%
2026-06-15	10.054	9.864	10.054	9.774	-0.140	-1.399%	5.76万	0.00亿	0.000%
2026-06-12	10.314	10.004	10.344	9.724	-0.260	-2.533%	7.92万	0.00亿	0.000%
2026-06-11	10.404	10.264	10.564	10.014	-0.050	-0.485%	3.76万	0.00亿	0.000%
2026-06-10	10.474	10.314	10.554	10.264	-0.240	-2.274%	2.43万	0.00亿	0.000%
2026-06-09	10.824	10.554	10.984	10.454	-0.260	-2.404%	1.91万	0.00亿	0.000%
2026-06-08	10.734	10.814	11.034	10.604	-0.110	-1.007%	2.63万	0.00亿	0.000%
2026-06-05	10.874	10.924	11.004	10.584	0.070	0.645%	2.46万	0.00亿	0.000%
2026-06-04	11.144	10.854	11.294	10.764	-0.300	-2.690%	2.59万	0.00亿	0.000%
2026-06-03	11.684	11.154	11.684	11.014	-0.390	-3.378%	3.66万	0.00亿	0.000%
2026-06-02	11.694	11.544	11.794	11.434	-0.150	-1.283%	3.16万	0.00亿	0.000%
2026-06-01	11.154	11.694	11.744	11.064	0.500	4.467%	3.60万	0.00亿	0.000%
2026-05-29	11.504	11.194	11.504	11.134	-0.290	-2.525%	2.49万	0.00亿	0.000%
2026-05-28	11.744	11.484	11.794	11.204	-0.260	-2.214%	3.18万	0.00亿	0.000%
2026-05-27	12.004	11.744	12.044	11.554	-0.260	-2.166%	2.69万	0.00亿	0.000%
2026-05-26	12.104	12.004	12.264	11.784	-0.270	-2.200%	3.38万	0.00亿	0.000%
2026-05-25	12.884	12.274	12.974	12.134	-0.690	-5.322%	5.44万	0.00亿	0.000%
2026-05-22	12.744	12.964	13.184	12.734	0.180	1.408%	3.57万	0.00亿	0.000%
2026-05-21	13.044	12.784	13.134	12.744	-0.500	-3.764%	5.33万	0.00亿	0.000%
2026-05-20	13.174	13.284	13.504	13.174	-0.010	-0.075%	5.84万	0.00亿	0.000%
2026-05-19	13.234	13.294	13.334	13.044	0.060	0.453%	4.28万	0.00亿	0.000%
2026-05-18	13.294	13.234	13.354	12.984	0.010	0.076%	4.73万	0.00亿	0.000%
2026-05-15	13.084	13.224	13.304	12.894	0.080	0.609%	6.81万	0.00亿	0.000%
2026-05-14	12.984	13.144	13.594	12.874	0.200	1.545%	7.83万	0.00亿	0.000%
2026-05-13	13.064	12.944	13.094	12.824	0.000	0.000%	4.61万	0.00亿	0.000%
2026-05-12	13.284	12.944	13.434	12.804	-0.220	-1.671%	7.32万	0.00亿	0.000%
2026-05-11	12.974	13.164	13.614	12.614	0.320	2.491%	17.31万	0.00亿	0.000%
2026-05-08	11.754	12.844	12.844	11.664	1.190	10.211%	11.17万	0.00亿	0.000%
2026-05-07	12.004	11.654	12.004	11.584	-0.260	-2.182%	3.60万	0.00亿	0.000%
2026-05-06	11.944	11.914	11.984	11.684	-0.030	-0.251%	3.32万	0.00亿	0.000%
2026-04-30	12.044	11.944	12.234	11.924	-0.150	-1.240%	3.67万	0.00亿	0.000%
2026-04-29	12.064	12.094	12.404	12.064	-0.370	-2.969%	4.74万	0.00亿	0.000%
2026-04-28	12.404	12.464	12.504	12.024	-0.220	-1.734%	6.73万	0.00亿	0.000%
2026-04-27	12.354	12.684	12.754	12.124	0.260	2.093%	4.29万	0.00亿	0.000%
2026-04-24	12.464	12.424	12.594	12.254	0.020	0.161%	3.62万	0.00亿	0.000%
2026-04-23	12.154	12.404	12.434	12.124	0.220	1.806%	3.89万	0.00亿	0.000%
2026-04-22	12.404	12.184	12.524	12.134	-0.220	-1.774%	4.32万	0.00亿	0.000%
2026-04-21	12.124	12.404	12.444	12.034	0.280	2.309%	4.24万	0.00亿	0.000%
2026-04-20	12.034	12.124	12.184	11.924	0.160	1.337%	2.29万	0.00亿	0.000%
2026-04-17	11.984	11.964	12.104	11.914	-0.090	-0.747%	1.91万	0.00亿	0.000%
2026-04-16	11.844	12.054	12.074	11.794	0.160	1.345%	2.68万	0.00亿	0.000%
2026-04-15	11.854	11.894	11.904	11.774	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-14	11.954	11.894	11.974	11.764	-0.100	-0.834%	2.67万	0.00亿	0.000%
2026-04-13	12.134	11.994	12.164	11.734	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-10	11.644	11.814	11.834	11.604	0.000	0.000%	2.81万	0.00亿	0.000%
2026-04-09	11.774	11.644	11.874	11.624	0.000	0.000%	3.05万	0.00亿	0.000%
2026-04-08	11.664	11.774	11.794	11.594	0.000	0.000%	4.27万	0.00亿	0.000%
2026-04-07	11.254	11.714	11.824	11.214	0.000	0.000%	5.06万	0.00亿	0.000%
2026-04-03	11.994	11.254	12.004	11.224	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-02	12.074	11.974	12.154	11.834	0.000	0.000%	4.02万	0.00亿	0.000%
2026-04-01	12.004	12.074	12.074	11.774	0.000	0.000%	4.39万	0.00亿	0.000%