| 股票名称 | 代码 600903 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 贵州燃气 | 2024-04-18 四 | 7.27 | 7.23 | 7.07 | 7.27 | 7.07 | -2.21% | 0.54% | 62546 | 4468万 | 81.31 | 81.31 | 27.14 | 2 | 贵州燃气 | 2024-04-17 三 | 6.85 | 6.79 | 7.23 | 7.24 | 6.83 | 6.48% | 0.69% | 79738 | 5674万 | 83.15 | 83.15 | 27.75 | 3 | 贵州燃气 | 2024-04-16 二 | 7.14 | 7.22 | 6.79 | 7.23 | 6.78 | -5.96% | 0.78% | 90240 | 6281万 | 78.09 | 78.09 | 26.07 | 4 | 贵州燃气 | 2024-04-15 一 | 7.32 | 7.35 | 7.22 | 7.36 | 7.13 | -1.77% | 0.88% | 101102 | 7337万 | 83.03 | 83.03 | 27.72 | 5 | 贵州燃气 | 2024-04-12 五 | 7.49 | 7.50 | 7.35 | 7.49 | 7.33 | -2.00% | 0.73% | 83875 | 6214万 | 84.53 | 84.53 | 28.22 | 6 | 贵州燃气 | 2024-04-11 四 | 7.33 | 7.43 | 7.50 | 7.60 | 7.17 | 0.94% | 1.24% | 142073 | 10610万 | 86.25 | 86.25 | 28.79 | 7 | 贵州燃气 | 2024-04-10 三 | 7.33 | 7.27 | 7.43 | 7.55 | 7.28 | 2.20% | 1.40% | 161218 | 11953万 | 85.45 | 85.45 | 28.52 | 8 | 贵州燃气 | 2024-04-09 二 | 7.32 | 7.29 | 7.27 | 7.36 | 7.23 | -0.27% | 0.58% | 67274 | 4899万 | 83.61 | 83.61 | 27.91 | 9 | 贵州燃气 | 2024-04-08 一 | 7.41 | 7.40 | 7.29 | 7.49 | 7.22 | -1.49% | 1.19% | 136729 | 10021万 | 83.84 | 83.84 | 27.98 | 10 | 贵州燃气 | 2024-04-03 三 | 7.08 | 7.12 | 7.40 | 7.65 | 7.08 | 3.93% | 1.53% | 175558 | 12900万 | 85.1 | 85.1 | 28.41 | 11 | 贵州燃气 | 2024-04-02 二 | 7.10 | 7.06 | 7.12 | 7.20 | 7.05 | 0.85% | 0.47% | 54421 | 3884万 | 81.88 | 81.88 | 27.33 | 12 | 贵州燃气 | 2024-04-01 一 | 6.97 | 6.95 | 7.06 | 7.08 | 6.95 | 1.58% | 0.32% | 36701 | 2581万 | 81.19 | 81.19 | 27.1 | 13 | 贵州燃气 | 2024-03-29 五 | 6.88 | 6.88 | 6.95 | 6.95 | 6.85 | 1.02% | 0.25% | 28655 | 1984万 | 79.93 | 79.93 | 26.68 | 14 | 贵州燃气 | 2024-03-28 四 | 6.81 | 6.77 | 6.88 | 6.90 | 6.78 | 1.62% | 0.29% | 33305 | 2281万 | 79.12 | 79.12 | 26.41 | 15 | 贵州燃气 | 2024-03-27 三 | 6.96 | 6.96 | 6.77 | 7.02 | 6.77 | -2.73% | 0.41% | 46932 | 3234万 | 77.86 | 77.86 | 25.99 | 16 | 贵州燃气 | 2024-03-26 二 | 7.01 | 7.02 | 6.96 | 7.05 | 6.85 | -0.85% | 0.51% | 59129 | 4095万 | 80.04 | 80.04 | 26.72 | 17 | 贵州燃气 | 2024-03-25 一 | 7.08 | 7.12 | 7.02 | 7.17 | 7.02 | -1.40% | 0.37% | 41993 | 2979万 | 80.73 | 80.73 | 26.95 | 18 | 贵州燃气 | 2024-03-22 五 | 7.25 | 7.24 | 7.12 | 7.27 | 7.08 | -1.66% | 0.46% | 53317 | 3811万 | 81.88 | 81.88 | 27.33 | 19 | 贵州燃气 | 2024-03-21 四 | 7.27 | 7.27 | 7.24 | 7.30 | 7.18 | -0.41% | 0.33% | 38244 | 2768万 | 83.26 | 83.26 | 27.79 | 20 | 贵州燃气 | 2024-03-20 三 | 7.24 | 7.25 | 7.27 | 7.30 | 7.22 | 0.28% | 0.34% | 39448 | 2863万 | 83.61 | 83.61 | 27.91 | 21 | 贵州燃气 | 2024-03-19 二 | 7.28 | 7.30 | 7.25 | 7.40 | 7.21 | -0.68% | 0.58% | 67260 | 4912万 | 83.38 | 83.38 | 27.83 | 22 | 贵州燃气 | 2024-03-18 一 | 7.26 | 7.26 | 7.30 | 7.31 | 7.24 | 0.55% | 0.47% | 54437 | 3958万 | 83.95 | 83.95 | 28.02 | 23 | 贵州燃气 | 2024-03-15 五 | 7.16 | 7.16 | 7.26 | 7.27 | 7.11 | 1.40% | 0.50% | 57407 | 4141万 | 83.49 | 83.49 | 27.87 | 24 | 贵州燃气 | 2024-03-14 四 | 7.17 | 7.18 | 7.16 | 7.26 | 7.12 | -0.28% | 0.39% | 44500 | 3200万 | 82.34 | 82.34 | 27.49 | 25 | 贵州燃气 | 2024-03-08 五 | 7.14 | 7.11 | 7.08 | 7.14 | 7.03 | -0.42% | 0.29% | 32850 | 2322万 | 81.42 | 81.42 | 27.18 | 26 | 贵州燃气 | 2024-03-07 四 | 7.13 | 7.14 | 7.11 | 7.19 | 7.09 | -0.42% | 0.42% | 48798 | 3485万 | 81.77 | 81.77 | 27.29 | 27 | 贵州燃气 | 2024-03-06 三 | 7.04 | 7.05 | 7.14 | 7.22 | 7.01 | 1.28% | 0.61% | 70679 | 5058万 | 82.11 | 82.11 | 27.41 | 28 | 贵州燃气 | 2024-03-05 二 | 7.14 | 7.14 | 7.05 | 7.14 | 7.02 | -1.26% | 0.33% | 37793 | 2670万 | 81.08 | 81.08 | 27.06 | 29 | 贵州燃气 | 2024-03-04 一 | 7.10 | 7.12 | 7.14 | 7.15 | 6.99 | 0.28% | 0.48% | 55459 | 3917万 | 82.11 | 82.11 | 27.41 | 30 | 贵州燃气 | 2024-03-01 五 | 7.20 | 7.17 | 7.12 | 7.23 | 7.07 | -0.70% | 0.64% | 73861 | 5272万 | 81.88 | 81.88 | 27.33 | 31 | 贵州燃气 | 2024-02-29 四 | 6.92 | 6.93 | 7.17 | 7.25 | 6.90 | 3.46% | 0.86% | 98520 | 6980万 | 82.46 | 82.46 | 27.52 | 32 | 贵州燃气 | 2024-02-28 三 | 7.11 | 7.11 | 6.93 | 7.23 | 6.92 | -2.53% | 0.70% | 80111 | 5682万 | 79.7 | 79.7 | 26.6 | 33 | 贵州燃气 | 2024-02-27 二 | 7.01 | 7.03 | 7.11 | 7.11 | 6.97 | 1.14% | 0.47% | 54530 | 3855万 | 81.77 | 81.77 | 27.29 | 34 | 贵州燃气 | 2024-02-26 一 | 7.05 | 7.07 | 7.03 | 7.10 | 7.01 | -0.57% | 0.49% | 56568 | 3991万 | 80.85 | 80.85 | 26.99 | 35 | 贵州燃气 | 2024-02-23 五 | 7.07 | 7.05 | 7.07 | 7.09 | 6.98 | 0.28% | 0.42% | 48496 | 3407万 | 81.31 | 81.31 | 27.14 | 36 | 贵州燃气 | 2024-02-22 四 | 7.03 | 7.02 | 7.05 | 7.10 | 6.97 | 0.43% | 0.37% | 42004 | 2957万 | 81.08 | 81.08 | 27.06 | 37 | 贵州燃气 | 2024-02-21 三 | 6.96 | 6.98 | 7.02 | 7.15 | 6.90 | 0.57% | 0.49% | 55821 | 3945万 | 80.73 | 80.73 | 26.95 | 38 | 贵州燃气 | 2024-02-20 二 | 7.07 | 7.04 | 6.98 | 7.07 | 6.89 | -0.85% | 0.38% | 43349 | 3015万 | 80.27 | 80.27 | 26.79 | 39 | 贵州燃气 | 2024-02-19 一 | 7.15 | 7.03 | 7.04 | 7.17 | 6.96 | 0.14% | 0.59% | 67520 | 4753万 | 80.96 | 80.96 | 27.02 | 40 | 贵州燃气 | 2024-02-08 四 | 6.91 | 6.85 | 7.03 | 7.14 | 6.81 | 2.63% | 0.72% | 82536 | 5791万 | 80.85 | 80.85 | 26.99 | 41 | 贵州燃气 | 2024-02-07 三 | 6.49 | 6.53 | 6.85 | 6.87 | 6.44 | 4.90% | 0.81% | 92791 | 6272万 | 78.78 | 78.78 | 26.3 | 42 | 贵州燃气 | 2024-02-06 二 | 6.15 | 6.25 | 6.53 | 6.62 | 6.00 | 4.48% | 0.64% | 74013 | 4672万 | 75.1 | 75.1 | 25.07 | 43 | 贵州燃气 | 2024-02-05 一 | 6.45 | 6.51 | 6.25 | 6.46 | 5.90 | -3.99% | 0.72% | 83165 | 5141万 | 71.88 | 71.88 | 23.99 | 44 | 贵州燃气 | 2024-02-02 五 | 6.72 | 6.70 | 6.51 | 6.79 | 6.31 | -2.84% | 0.57% | 66112 | 4352万 | 74.87 | 74.87 | 24.99 | 45 | 贵州燃气 | 2024-02-01 四 | 6.77 | 6.85 | 6.70 | 6.87 | 6.63 | -2.19% | 0.41% | 47479 | 3201万 | 77.05 | 77.05 | 25.72 | 46 | 贵州燃气 | 2024-01-31 三 | 7.04 | 7.07 | 6.85 | 7.13 | 6.82 | -3.11% | 0.53% | 61437 | 4271万 | 78.78 | 78.78 | 26.3 | 47 | 贵州燃气 | 2024-01-30 二 | 7.01 | 7.11 | 7.07 | 7.21 | 7.01 | -0.56% | 0.38% | 43315 | 3088万 | 81.31 | 81.31 | 27.14 | 48 | 贵州燃气 | 2024-01-29 一 | 7.32 | 7.30 | 7.11 | 7.33 | 7.11 | -2.60% | 0.43% | 49025 | 3525万 | 81.77 | 81.77 | 27.29 | 49 | 贵州燃气 | 2024-01-26 五 | 7.16 | 7.17 | 7.30 | 7.36 | 7.13 | 1.81% | 0.43% | 50016 | 3641万 | 83.95 | 83.95 | 28.02 | 50 | 贵州燃气 | 2024-01-25 四 | 7.00 | 7.00 | 7.17 | 7.18 | 6.98 | 2.43% | 0.42% | 48684 | 3465万 | 82.46 | 82.46 | 27.52 | 51 | 贵州燃气 | 2024-01-24 三 | 6.94 | 6.88 | 7.00 | 7.02 | 6.75 | 1.74% | 0.44% | 51121 | 3530万 | 80.5 | 80.5 | 26.87 | 52 | 贵州燃气 | 2024-01-23 二 | 6.87 | 6.88 | 6.88 | 6.93 | 6.72 | 0.00% | 0.36% | 41518 | 2837万 | 79.12 | 79.12 | 26.41 | 53 | 贵州燃气 | 2024-01-22 一 | 7.17 | 7.16 | 6.88 | 7.24 | 6.82 | -3.91% | 0.41% | 47687 | 3352万 | 79.12 | 79.12 | 26.41 | 54 | 贵州燃气 | 2024-01-19 五 | 7.21 | 7.22 | 7.16 | 7.23 | 7.13 | -0.83% | 0.21% | 24606 | 1767万 | 82.34 | 82.34 | 27.49 | 55 | 贵州燃气 | 2024-01-18 四 | 7.23 | 7.23 | 7.22 | 7.24 | 6.99 | -0.14% | 0.47% | 53477 | 3790万 | 83.03 | 83.03 | 27.72 | 56 | 贵州燃气 | 2024-01-17 三 | 7.34 | 7.38 | 7.23 | 7.39 | 7.21 | -2.03% | 0.29% | 33600 | 2455万 | 83.15 | 83.15 | 27.75 | 57 | 贵州燃气 | 2024-01-16 二 | 7.51 | 7.55 | 7.38 | 7.52 | 7.28 | -2.25% | 0.50% | 57125 | 4216万 | 84.87 | 84.87 | 28.33 | 58 | 贵州燃气 | 2024-01-15 一 | 7.50 | 7.52 | 7.55 | 7.67 | 7.48 | 0.40% | 0.31% | 36169 | 2733万 | 86.83 | 86.83 | 28.98 | 59 | 贵州燃气 | 2024-01-12 五 | 7.50 | 7.50 | 7.52 | 7.57 | 7.49 | 0.27% | 0.24% | 27434 | 2070万 | 86.48 | 86.48 | 28.87 | 60 | 贵州燃气 | 2024-01-11 四 | 7.45 | 7.47 | 7.50 | 7.52 | 7.42 | 0.40% | 0.28% | 32205 | 2408万 | 86.25 | 86.25 | 28.79 | 61 | 贵州燃气 | 2024-01-10 三 | 7.56 | 7.56 | 7.47 | 7.61 | 7.40 | -1.19% | 0.40% | 45764 | 3429万 | 85.91 | 85.91 | 28.68 | 62 | 贵州燃气 | 2024-01-09 二 | 7.48 | 7.48 | 7.56 | 7.63 | 7.47 | 1.07% | 0.27% | 31224 | 2358万 | 86.94 | 86.94 | 29.02 | 63 | 贵州燃气 | 2024-01-08 一 | 7.67 | 7.70 | 7.48 | 7.70 | 7.48 | -2.86% | 0.39% | 45275 | 3426万 | 86.02 | 86.02 | 28.71 | 64 | 贵州燃气 | 2024-01-05 五 | 7.79 | 7.83 | 7.70 | 7.85 | 7.68 | -1.66% | 0.38% | 44100 | 3420万 | 88.55 | 88.55 | 29.56 | 65 | 贵州燃气 | 2024-01-04 四 | 7.91 | 7.92 | 7.83 | 7.93 | 7.81 | -1.14% | 0.28% | 32763 | 2572万 | 90.05 | 90.05 | 30.06 | 66 | 贵州燃气 | 2024-01-03 三 | 7.90 | 7.91 | 7.92 | 7.95 | 7.87 | 0.13% | 0.28% | 31687 | 2504万 | 91.08 | 91.08 | 30.4 | 67 | 贵州燃气 | 2024-01-02 二 | 7.89 | 7.89 | 7.91 | 7.95 | 7.85 | 0.25% | 0.36% | 41927 | 3319万 | 90.97 | 90.97 | 30.36 | 68 | 贵州燃气 | 2023-12-29 五 | 7.86 | 7.85 | 7.89 | 7.90 | 7.81 | 0.51% | 0.37% | 42176 | 3318万 | 90.74 | 90.74 | 30.29 | 69 | 贵州燃气 | 2023-12-28 四 | 7.75 | 7.78 | 7.85 | 7.89 | 7.70 | 0.90% | 0.45% | 51409 | 4020万 | 90.28 | 90.28 | 30.13 | 70 | 贵州燃气 | 2023-12-27 三 | 7.76 | 7.78 | 7.78 | 7.80 | 7.69 | 0.00% | 0.30% | 34511 | 2672万 | 89.47 | 89.47 | 29.87 | 71 | 贵州燃气 | 2023-12-26 二 | 7.85 | 7.82 | 7.78 | 7.87 | 7.75 | -0.51% | 0.32% | 36260 | 2825万 | 89.47 | 89.47 | 29.87 | 72 | 贵州燃气 | 2023-12-25 一 | 7.89 | 7.90 | 7.82 | 7.89 | 7.77 | -1.01% | 0.36% | 41782 | 3265万 | 89.93 | 89.93 | 30.02 | 73 | 贵州燃气 | 2023-12-22 五 | 7.95 | 7.94 | 7.90 | 8.02 | 7.85 | -0.50% | 0.49% | 56078 | 4447万 | 90.85 | 90.85 | 30.33 | 74 | 贵州燃气 | 2023-12-21 四 | 7.91 | 7.97 | 7.94 | 7.97 | 7.82 | -0.38% | 0.51% | 58132 | 4592万 | 91.31 | 91.31 | 30.48 | 75 | 贵州燃气 | 2023-12-20 三 | 8.16 | 8.16 | 7.97 | 8.17 | 7.94 | -2.33% | 0.72% | 82444 | 6634万 | 91.66 | 91.66 | 30.6 | 76 | 贵州燃气 | 2023-12-19 二 | 8.28 | 8.18 | 8.16 | 8.35 | 8.08 | -0.24% | 0.64% | 74080 | 6052万 | 93.84 | 93.84 | 31.32 | 77 | 贵州燃气 | 2023-12-18 一 | 8.41 | 8.46 | 8.18 | 8.43 | 8.15 | -3.31% | 0.97% | 111163 | 9198万 | 94.07 | 94.07 | 31.4 | 78 | 贵州燃气 | 2023-12-15 五 | 8.58 | 8.58 | 8.46 | 8.68 | 8.40 | -1.40% | 1.27% | 146153 | 12462万 | 97.29 | 97.29 | 32.48 | 79 | 贵州燃气 | 2023-12-14 四 | 8.66 | 8.38 | 8.58 | 8.75 | 8.42 | 2.39% | 2.27% | 260516 | 22371万 | 98.67 | 98.67 | 32.94 | 80 | 贵州燃气 | 2023-12-13 三 | 8.30 | 8.31 | 8.38 | 8.47 | 8.29 | 0.84% | 1.17% | 135037 | 11368万 | 96.37 | 96.37 | 32.17 | 81 | 贵州燃气 | 2023-12-12 二 | 8.34 | 8.34 | 8.31 | 8.35 | 8.18 | -0.36% | 0.83% | 95579 | 7888万 | 95.57 | 95.57 | 31.9 | 82 | 贵州燃气 | 2023-12-11 一 | 8.20 | 8.14 | 8.34 | 8.48 | 8.14 | 2.46% | 1.29% | 148328 | 12314万 | 95.91 | 95.91 | 32.02 | 83 | 贵州燃气 | 2023-12-08 五 | 8.12 | 8.06 | 8.14 | 8.30 | 8.10 | 0.99% | 0.79% | 91083 | 7458万 | 93.61 | 93.61 | 31.25 | 84 | 贵州燃气 | 2023-12-07 四 | 8.06 | 8.10 | 8.06 | 8.08 | 7.99 | -0.49% | 0.32% | 36277 | 2914万 | 92.69 | 92.69 | 30.94 | 85 | 贵州燃气 | 2023-12-06 三 | 8.08 | 8.08 | 8.10 | 8.13 | 8.06 | 0.25% | 0.33% | 38114 | 3086万 | 93.15 | 93.15 | 31.09 | 86 | 贵州燃气 | 2023-12-05 二 | 8.24 | 8.26 | 8.08 | 8.25 | 8.07 | -2.18% | 0.50% | 57211 | 4671万 | 92.92 | 92.92 | 31.02 | 87 | 贵州燃气 | 2023-12-04 一 | 8.30 | 8.33 | 8.26 | 8.33 | 8.24 | -0.84% | 0.32% | 36840 | 3047万 | 94.99 | 94.99 | 31.71 | 88 | 贵州燃气 | 2023-12-01 五 | 8.34 | 8.34 | 8.33 | 8.37 | 8.29 | -0.12% | 0.38% | 43507 | 3622万 | 95.8 | 95.8 | 31.98 | 89 | 贵州燃气 | 2023-11-30 四 | 8.27 | 8.28 | 8.34 | 8.37 | 8.23 | 0.72% | 0.45% | 51578 | 4288万 | 95.91 | 95.91 | 32.02 | 90 | 贵州燃气 | 2023-11-29 三 | 8.35 | 8.38 | 8.28 | 8.37 | 8.27 | -1.19% | 0.43% | 49869 | 4139万 | 95.22 | 95.22 | 31.79 | 91 | 贵州燃气 | 2023-11-28 二 | 8.43 | 8.42 | 8.38 | 8.44 | 8.25 | -0.48% | 0.50% | 57977 | 4828万 | 96.37 | 96.37 | 32.17 | 92 | 贵州燃气 | 2023-11-27 一 | 8.40 | 8.41 | 8.42 | 8.47 | 8.36 | 0.12% | 0.47% | 53602 | 4508万 | 96.83 | 96.83 | 32.32 | 93 | 贵州燃气 | 2023-11-24 五 | 8.43 | 8.45 | 8.41 | 8.48 | 8.35 | -0.47% | 0.51% | 58909 | 4958万 | 96.72 | 96.72 | 32.28 | 94 | 贵州燃气 | 2023-11-23 四 | 8.40 | 8.39 | 8.45 | 8.48 | 8.38 | 0.72% | 0.48% | 54757 | 4614万 | 97.18 | 97.18 | 32.44 | 95 | 贵州燃气 | 2023-11-22 三 | 8.44 | 8.43 | 8.39 | 8.47 | 8.37 | -0.47% | 0.43% | 49006 | 4118万 | 96.49 | 96.49 | 32.21 | 96 | 贵州燃气 | 2023-11-21 二 | 8.46 | 8.46 | 8.43 | 8.52 | 8.41 | -0.35% | 0.71% | 81704 | 6927万 | 96.95 | 96.95 | 32.36 | 97 | 贵州燃气 | 2023-11-20 一 | 8.41 | 8.45 | 8.46 | 8.47 | 8.37 | 0.12% | 0.52% | 59894 | 5045万 | 97.29 | 97.29 | 32.48 | 98 | 贵州燃气 | 2023-11-17 五 | 8.41 | 8.43 | 8.45 | 8.49 | 8.35 | 0.24% | 0.58% | 66751 | 5616万 | 97.18 | 97.18 | 32.44 | 99 | 贵州燃气 | 2023-11-16 四 | 8.48 | 8.52 | 8.43 | 8.51 | 8.42 | -1.06% | 0.51% | 58606 | 4955万 | 96.95 | 96.95 | 32.36 | 100 | 贵州燃气 | 2023-11-15 三 | 8.52 | 8.49 | 8.52 | 8.54 | 8.42 | 0.35% | 0.88% | 100639 | 8538万 | 97.98 | 97.98 | 32.71 | 101 | 贵州燃气 | 2023-11-14 二 | 8.55 | 8.59 | 8.49 | 8.58 | 8.43 | -1.16% | 0.94% | 108374 | 9175万 | 97.64 | 97.64 | 32.59 | 102 | 贵州燃气 | 2023-11-13 一 | 8.60 | 8.57 | 8.59 | 8.61 | 8.49 | 0.23% | 1.71% | 196232 | 16793万 | 98.79 | 98.79 | 32.98 | 103 | 贵州燃气 | 2023-11-10 五 | 8.22 | 8.22 | 8.57 | 8.57 | 8.17 | 4.26% | 2.24% | 257811 | 21777万 | 98.56 | 98.56 | 32.9 | 104 | 贵州燃气 | 2023-11-09 四 | 8.23 | 8.27 | 8.22 | 8.28 | 8.20 | -0.60% | 0.41% | 46835 | 3852万 | 94.53 | 94.53 | 31.55 | 105 | 贵州燃气 | 2023-11-08 三 | 8.29 | 8.31 | 8.27 | 8.33 | 8.22 | -0.48% | 0.68% | 77699 | 6420万 | 95.11 | 95.11 | 31.75 | 106 | 贵州燃气 | 2023-11-07 二 | 8.33 | 8.33 | 8.31 | 8.33 | 8.24 | -0.24% | 0.43% | 49793 | 4126万 | 95.57 | 95.57 | 31.9 | 107 | 贵州燃气 | 2023-11-06 一 | 8.24 | 8.23 | 8.33 | 8.33 | 8.21 | 1.22% | 0.58% | 66618 | 5522万 | 95.8 | 95.8 | 31.98 | 108 | 贵州燃气 | 2023-11-03 五 | 8.20 | 8.21 | 8.23 | 8.27 | 8.18 | 0.24% | 0.30% | 35057 | 2886万 | 94.65 | 94.65 | 31.59 | 109 | 贵州燃气 | 2023-11-02 四 | 8.28 | 8.28 | 8.21 | 8.29 | 8.17 | -0.85% | 0.32% | 36815 | 3027万 | 94.42 | 94.42 | 31.52 | 110 | 贵州燃气 | 2023-11-01 三 | 8.25 | 8.23 | 8.28 | 8.29 | 8.17 | 0.61% | 0.36% | 41796 | 3446万 | 95.22 | 95.22 | 31.79 | 111 | 贵州燃气 | 2023-10-31 二 | 8.28 | 8.30 | 8.23 | 8.29 | 8.19 | -0.84% | 0.39% | 44771 | 3681万 | 94.65 | 94.65 | 31.59 | 112 | 贵州燃气 | 2023-10-30 一 | 8.20 | 8.28 | 8.30 | 8.33 | 8.20 | 0.24% | 0.51% | 59085 | 4894万 | 95.45 | 95.45 | 31.86 | 113 | 贵州燃气 | 2023-10-27 五 | 8.16 | 8.16 | 8.28 | 8.29 | 8.14 | 1.47% | 0.53% | 60885 | 5020万 | 95.22 | 95.22 | 37.56 | 114 | 贵州燃气 | 2023-10-26 四 | 8.06 | 8.10 | 8.16 | 8.18 | 8.03 | 0.74% | 0.39% | 45343 | 3676万 | 93.84 | 93.84 | 37.01 | 115 | 贵州燃气 | 2023-10-25 三 | 8.11 | 8.04 | 8.10 | 8.19 | 8.05 | 0.75% | 0.55% | 62834 | 5109万 | 93.15 | 93.15 | 36.74 | 116 | 贵州燃气 | 2023-10-24 二 | 7.80 | 7.83 | 8.04 | 8.06 | 7.77 | 2.68% | 0.61% | 70398 | 5617万 | 92.46 | 92.46 | 36.47 | 117 | 贵州燃气 | 2023-10-23 一 | 7.96 | 8.02 | 7.83 | 8.06 | 7.77 | -2.37% | 0.51% | 59128 | 4662万 | 90.05 | 90.05 | 35.52 | 118 | 贵州燃气 | 2023-10-20 五 | 8.01 | 8.01 | 8.02 | 8.07 | 7.91 | 0.12% | 0.35% | 40388 | 3233万 | 92.23 | 92.23 | 36.38 | 119 | 贵州燃气 | 2023-10-19 四 | 8.12 | 8.20 | 8.01 | 8.12 | 7.94 | -2.32% | 0.71% | 81765 | 6557万 | 92.12 | 92.12 | 36.33 | 120 | 贵州燃气 | 2023-10-18 三 | 8.40 | 8.40 | 8.20 | 8.42 | 8.16 | -2.38% | 0.92% | 106237 | 8770万 | 94.3 | 94.3 | 37.2 | 121 | 贵州燃气 | 2023-10-17 二 | 8.53 | 8.56 | 8.40 | 8.53 | 8.35 | -1.87% | 0.82% | 94465 | 7933万 | 96.6 | 96.6 | 38.1 | 122 | 贵州燃气 | 2023-10-16 一 | 8.38 | 8.30 | 8.56 | 8.58 | 8.35 | 3.13% | 1.70% | 195909 | 16690万 | 98.44 | 98.44 | 38.83 | 123 | 贵州燃气 | 2023-10-13 五 | 8.36 | 8.35 | 8.30 | 8.41 | 8.26 | -0.60% | 0.55% | 63232 | 5267万 | 95.45 | 95.45 | 37.65 | 124 | 贵州燃气 | 2023-10-12 四 | 8.37 | 8.34 | 8.35 | 8.41 | 8.28 | 0.12% | 0.54% | 62591 | 5223万 | 96.03 | 96.03 | 37.88 | 125 | 贵州燃气 | 2023-10-11 三 | 8.50 | 8.48 | 8.34 | 8.55 | 8.33 | -1.65% | 0.85% | 98111 | 8226万 | 95.91 | 95.91 | 37.83 | 126 | 贵州燃气 | 2023-10-10 二 | 8.60 | 8.53 | 8.48 | 8.77 | 8.48 | -0.59% | 1.06% | 122010 | 10516万 | 97.52 | 97.52 | 38.47 | 127 | 贵州燃气 | 2023-10-09 一 | 8.52 | 8.49 | 8.53 | 8.61 | 8.50 | 0.47% | 0.80% | 92005 | 7863万 | 98.1 | 98.1 | 38.69 | 128 | 贵州燃气 | 2023-09-28 四 | 8.45 | 8.35 | 8.49 | 8.51 | 8.37 | 1.68% | 0.72% | 83230 | 7045万 | 97.6 | 97.6 | 38.5 | 129 | 贵州燃气 | 2023-09-27 三 | 8.31 | 8.32 | 8.35 | 8.38 | 8.30 | 0.36% | 0.37% | 42154 | 3522万 | 95.99 | 95.99 | 37.86 | 130 | 贵州燃气 | 2023-09-26 二 | 8.32 | 8.31 | 8.32 | 8.47 | 8.23 | 0.12% | 0.51% | 58592 | 4884万 | 95.65 | 95.65 | 37.73 | 131 | 贵州燃气 | 2023-09-25 一 | 8.29 | 8.29 | 8.31 | 8.41 | 8.25 | 0.24% | 0.48% | 54984 | 4577万 | 95.53 | 95.53 | 37.68 | 132 | 贵州燃气 | 2023-09-22 五 | 8.18 | 8.23 | 8.29 | 8.30 | 8.18 | 0.73% | 0.41% | 46564 | 3841万 | 95.3 | 95.3 | 37.59 | 133 | 贵州燃气 | 2023-09-21 四 | 8.36 | 8.38 | 8.23 | 8.39 | 8.23 | -1.79% | 0.58% | 67248 | 5574万 | 94.61 | 94.61 | 37.32 | 134 | 贵州燃气 | 2023-09-20 三 | 8.49 | 8.49 | 8.38 | 8.49 | 8.36 | -1.30% | 0.46% | 53089 | 4461万 | 96.34 | 96.34 | 38 | 135 | 贵州燃气 | 2023-09-19 二 | 8.43 | 8.43 | 8.49 | 8.52 | 8.39 | 0.71% | 0.59% | 67424 | 5715万 | 97.6 | 97.6 | 38.5 | 136 | 贵州燃气 | 2023-09-18 一 | 8.38 | 8.42 | 8.43 | 8.45 | 8.30 | 0.12% | 0.48% | 55260 | 4636万 | 96.91 | 96.91 | 38.23 | 137 | 贵州燃气 | 2023-09-15 五 | 8.55 | 8.55 | 8.42 | 8.60 | 8.37 | -1.52% | 0.91% | 104852 | 8877万 | 96.8 | 96.8 | 38.18 | 138 | 贵州燃气 | 2023-09-14 四 | 8.48 | 8.46 | 8.55 | 8.60 | 8.43 | 1.06% | 1.16% | 133142 | 11348万 | 98.29 | 98.29 | 38.77 | 139 | 贵州燃气 | 2023-09-13 三 | 8.47 | 8.44 | 8.46 | 8.55 | 8.38 | 0.24% | 0.62% | 71793 | 6077万 | 97.26 | 97.26 | 38.36 | 140 | 贵州燃气 | 2023-09-12 二 | 8.46 | 8.48 | 8.44 | 8.51 | 8.41 | -0.47% | 0.47% | 54578 | 4614万 | 97.03 | 97.03 | 38.27 | 141 | 贵州燃气 | 2023-09-11 一 | 8.40 | 8.39 | 8.48 | 8.49 | 8.32 | 1.07% | 0.66% | 76156 | 6425万 | 97.49 | 97.49 | 38.45 | 142 | 贵州燃气 | 2023-09-08 五 | 8.34 | 8.36 | 8.39 | 8.46 | 8.31 | 0.36% | 0.48% | 55235 | 4621万 | 96.45 | 96.45 | 38.04 | 143 | 贵州燃气 | 2023-09-07 四 | 8.48 | 8.51 | 8.36 | 8.50 | 8.36 | -1.76% | 0.73% | 83675 | 7046万 | 96.11 | 96.11 | 37.91 | 144 | 贵州燃气 | 2023-09-06 三 | 8.53 | 8.57 | 8.51 | 8.64 | 8.46 | -0.70% | 0.80% | 92250 | 7862万 | 97.83 | 97.83 | 38.59 | 145 | 贵州燃气 | 2023-09-05 二 | 8.54 | 8.59 | 8.57 | 8.67 | 8.47 | -0.23% | 1.22% | 140647 | 12028万 | 98.52 | 98.52 | 38.86 | 146 | 贵州燃气 | 2023-09-04 一 | 8.48 | 8.51 | 8.59 | 8.71 | 8.45 | 0.94% | 1.22% | 140336 | 12042万 | 98.75 | 98.75 | 38.95 | 147 | 贵州燃气 | 2023-09-01 五 | 8.32 | 8.35 | 8.51 | 8.65 | 8.30 | 1.92% | 1.45% | 166992 | 14142万 | 97.83 | 97.83 | 38.59 | 148 | 贵州燃气 | 2023-08-31 四 | 8.46 | 8.46 | 8.35 | 8.51 | 8.33 | -1.30% | 0.83% | 95123 | 7968万 | 95.99 | 95.99 | 37.86 | 149 | 贵州燃气 | 2023-08-30 三 | 8.54 | 8.63 | 8.46 | 8.59 | 8.42 | -1.97% | 1.15% | 132047 | 11195万 | 97.26 | 97.26 | 38.36 | 150 | 贵州燃气 | 2023-08-29 二 | 8.36 | 8.32 | 8.63 | 8.65 | 8.34 | 3.73% | 1.56% | 179869 | 15296万 | 99.21 | 99.21 | 39.13 | 151 | 贵州燃气 | 2023-08-28 一 | 8.56 | 8.20 | 8.32 | 8.56 | 8.28 | 1.46% | 1.55% | 177734 | 14958万 | 95.65 | 95.65 | 37.73 | 152 | 贵州燃气 | 2023-08-25 五 | 8.20 | 8.29 | 8.20 | 8.50 | 8.17 | -1.09% | 1.31% | 150649 | 12530万 | 94.27 | 94.27 | 53.91 | 153 | 贵州燃气 | 2023-08-23 三 | 8.99 | 9.03 | 8.65 | 9.08 | 8.65 | -4.21% | 1.82% | 209610 | 18479万 | 99.44 | 99.44 | 56.87 | 154 | 贵州燃气 | 2023-08-22 二 | 9.08 | 9.24 | 9.03 | 9.18 | 8.80 | -2.27% | 2.58% | 296932 | 26680万 | 103.81 | 103.81 | 59.37 |
|
行情刷新 | 流通股东
|