| 股票名称 | 代码 603318 | 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 | 水发燃气 | 2024-04-19 五 | 6.03 | 6.06 | 6.19 | 6.29 | 6.01 | 2.15% | 1.64% | 62901 | 3907万 | 23.74 | 28.42 | 54.32 | 2 | 水发燃气 | 2024-04-18 四 | 6.26 | 6.17 | 6.06 | 6.30 | 6.05 | -1.78% | 1.60% | 61365 | 3745万 | 23.24 | 27.82 | 53.18 | 3 | 水发燃气 | 2024-04-17 三 | 5.82 | 5.73 | 6.17 | 6.22 | 5.82 | 7.68% | 2.38% | 91414 | 5571万 | 23.66 | 28.32 | 54.14 | 4 | 水发燃气 | 2024-04-16 二 | 6.18 | 6.28 | 5.73 | 6.23 | 5.73 | -8.76% | 2.48% | 95085 | 5604万 | 21.98 | 26.3 | 50.28 | 5 | 水发燃气 | 2024-04-15 一 | 6.59 | 6.61 | 6.28 | 6.63 | 6.12 | -4.99% | 2.56% | 98187 | 6197万 | 24.09 | 28.83 | 55.11 | 6 | 水发燃气 | 2024-04-12 五 | 6.60 | 6.60 | 6.61 | 6.67 | 6.56 | 0.15% | 1.25% | 48036 | 3180万 | 25.35 | 30.34 | 58 | 7 | 水发燃气 | 2024-04-11 四 | 6.49 | 6.55 | 6.60 | 6.71 | 6.44 | 0.76% | 1.69% | 64838 | 4292万 | 25.31 | 30.3 | 57.91 | 8 | 水发燃气 | 2024-04-10 三 | 6.59 | 6.59 | 6.55 | 6.69 | 6.52 | -0.61% | 1.86% | 71229 | 4711万 | 25.12 | 30.07 | 57.48 | 9 | 水发燃气 | 2024-04-09 二 | 6.56 | 6.60 | 6.59 | 6.64 | 6.56 | -0.15% | 0.94% | 36167 | 2383万 | 25.28 | 30.25 | 57.83 | 10 | 水发燃气 | 2024-04-08 一 | 6.73 | 6.72 | 6.60 | 6.75 | 6.59 | -1.79% | 1.80% | 69055 | 4596万 | 25.31 | 30.3 | 57.91 | 11 | 水发燃气 | 2024-04-03 三 | 6.60 | 6.64 | 6.72 | 6.77 | 6.55 | 1.20% | 2.21% | 84705 | 5648万 | 25.77 | 30.85 | 58.97 | 12 | 水发燃气 | 2024-04-02 二 | 6.50 | 6.51 | 6.64 | 6.71 | 6.49 | 2.00% | 2.20% | 84421 | 5598万 | 25.47 | 30.48 | 58.27 | 13 | 水发燃气 | 2024-04-01 一 | 6.44 | 6.41 | 6.51 | 6.52 | 6.42 | 1.56% | 0.95% | 36475 | 2362万 | 24.97 | 29.89 | 57.12 | 14 | 水发燃气 | 2024-03-29 五 | 6.33 | 6.29 | 6.41 | 6.42 | 6.29 | 1.91% | 1.13% | 43514 | 2775万 | 24.59 | 29.43 | 56.25 | 15 | 水发燃气 | 2024-03-28 四 | 6.16 | 6.14 | 6.29 | 6.32 | 6.15 | 2.44% | 1.25% | 48017 | 3002万 | 24.12 | 28.88 | 55.19 | 16 | 水发燃气 | 2024-03-27 三 | 6.32 | 6.33 | 6.14 | 6.43 | 6.14 | -3.00% | 1.32% | 50787 | 3184万 | 23.55 | 28.19 | 53.88 | 17 | 水发燃气 | 2024-03-26 二 | 6.38 | 6.37 | 6.33 | 6.42 | 6.22 | -0.63% | 1.16% | 44329 | 2800万 | 24.28 | 29.06 | 55.55 | 18 | 水发燃气 | 2024-03-25 一 | 6.49 | 6.49 | 6.37 | 6.57 | 6.37 | -1.85% | 1.19% | 45738 | 2955万 | 24.43 | 29.24 | 55.9 | 19 | 水发燃气 | 2024-03-22 五 | 6.62 | 6.62 | 6.49 | 6.62 | 6.45 | -1.96% | 1.18% | 45357 | 2958万 | 24.89 | 29.79 | 56.95 | 20 | 水发燃气 | 2024-03-21 四 | 6.61 | 6.60 | 6.62 | 6.67 | 6.54 | 0.30% | 1.11% | 42712 | 2817万 | 25.39 | 30.39 | 58.09 | 21 | 水发燃气 | 2024-03-20 三 | 6.54 | 6.55 | 6.60 | 6.61 | 6.53 | 0.76% | 0.93% | 35810 | 2358万 | 25.31 | 30.3 | 57.91 | 22 | 水发燃气 | 2024-03-19 二 | 6.58 | 6.56 | 6.55 | 6.67 | 6.54 | -0.15% | 1.32% | 50484 | 3331万 | 25.12 | 30.07 | 57.48 | 23 | 水发燃气 | 2024-03-18 一 | 6.53 | 6.49 | 6.56 | 6.57 | 6.49 | 1.08% | 1.37% | 52523 | 3436万 | 25.16 | 30.12 | 57.56 | 24 | 水发燃气 | 2024-03-15 五 | 6.46 | 6.46 | 6.49 | 6.50 | 6.40 | 0.46% | 1.07% | 41135 | 2658万 | 24.89 | 29.79 | 56.95 | 25 | 水发燃气 | 2024-03-14 四 | 6.51 | 6.51 | 6.46 | 6.53 | 6.40 | -0.77% | 1.13% | 43464 | 2813万 | 24.78 | 29.66 | 56.69 | 26 | 水发燃气 | 2024-03-08 五 | 6.31 | 6.33 | 6.33 | 6.40 | 6.26 | 0.00% | 0.82% | 31309 | 1977万 | 24.28 | 29.06 | 55.55 | 27 | 水发燃气 | 2024-03-07 四 | 6.39 | 6.38 | 6.33 | 6.49 | 6.32 | -0.78% | 1.41% | 54006 | 3451万 | 24.28 | 29.06 | 55.55 | 28 | 水发燃气 | 2024-03-06 三 | 6.20 | 6.22 | 6.38 | 6.48 | 6.17 | 2.57% | 2.20% | 84472 | 5404万 | 24.47 | 29.29 | 55.98 | 29 | 水发燃气 | 2024-03-05 二 | 6.31 | 6.32 | 6.22 | 6.36 | 6.21 | -1.58% | 1.20% | 46195 | 2892万 | 23.86 | 28.55 | 54.58 | 30 | 水发燃气 | 2024-03-04 一 | 6.38 | 6.41 | 6.32 | 6.41 | 6.23 | -1.40% | 1.41% | 54072 | 3410万 | 24.24 | 29.01 | 55.46 | 31 | 水发燃气 | 2024-03-01 五 | 6.49 | 6.40 | 6.41 | 6.55 | 6.34 | 0.16% | 1.99% | 76472 | 4909万 | 24.59 | 29.43 | 56.25 | 32 | 水发燃气 | 2024-02-29 四 | 6.06 | 6.13 | 6.40 | 6.48 | 6.02 | 4.40% | 2.59% | 99496 | 6241万 | 24.55 | 29.38 | 56.16 | 33 | 水发燃气 | 2024-02-28 三 | 6.55 | 6.50 | 6.13 | 6.68 | 6.12 | -5.69% | 2.96% | 113680 | 7281万 | 23.51 | 28.14 | 53.79 | 34 | 水发燃气 | 2024-02-27 二 | 6.38 | 6.34 | 6.50 | 6.52 | 6.28 | 2.52% | 1.51% | 57751 | 3725万 | 24.93 | 29.84 | 57.04 | 35 | 水发燃气 | 2024-02-26 一 | 6.37 | 6.31 | 6.34 | 6.46 | 6.31 | 0.48% | 1.63% | 62539 | 3980万 | 24.32 | 29.11 | 55.63 | 36 | 水发燃气 | 2024-02-23 五 | 6.23 | 6.23 | 6.31 | 6.32 | 6.18 | 1.28% | 1.50% | 57389 | 3594万 | 24.2 | 28.97 | 55.37 | 37 | 水发燃气 | 2024-02-22 四 | 6.15 | 6.15 | 6.23 | 6.24 | 6.10 | 1.30% | 1.42% | 54426 | 3367万 | 23.89 | 28.6 | 54.67 | 38 | 水发燃气 | 2024-02-21 三 | 6.00 | 6.06 | 6.15 | 6.27 | 5.99 | 1.49% | 1.84% | 70426 | 4343万 | 23.59 | 28.23 | 53.97 | 39 | 水发燃气 | 2024-02-20 二 | 6.01 | 6.05 | 6.06 | 6.10 | 5.92 | 0.17% | 1.37% | 52380 | 3152万 | 23.24 | 27.82 | 53.18 | 40 | 水发燃气 | 2024-02-19 一 | 5.97 | 5.96 | 6.05 | 6.13 | 5.96 | 1.51% | 1.89% | 72619 | 4382万 | 23.2 | 27.77 | 53.09 | 41 | 水发燃气 | 2024-02-08 四 | 5.55 | 5.46 | 5.96 | 6.00 | 5.29 | 9.16% | 2.43% | 93365 | 5338万 | 22.86 | 27.36 | 52.3 | 42 | 水发燃气 | 2024-02-07 三 | 5.86 | 5.85 | 5.46 | 5.92 | 5.41 | -6.67% | 2.48% | 95165 | 5393万 | 20.94 | 25.07 | 47.91 | 43 | 水发燃气 | 2024-02-06 二 | 5.76 | 5.74 | 5.85 | 6.03 | 5.30 | 1.92% | 1.87% | 71621 | 4052万 | 22.44 | 26.86 | 51.33 | 44 | 水发燃气 | 2024-02-05 一 | 6.24 | 6.38 | 5.74 | 6.24 | 5.74 | -10.03% | 2.50% | 95961 | 5609万 | 22.02 | 26.35 | 50.37 | 45 | 水发燃气 | 2024-02-02 五 | 6.40 | 6.42 | 6.38 | 6.55 | 5.97 | -0.62% | 2.33% | 89543 | 5617万 | 24.47 | 29.29 | 55.98 | 46 | 水发燃气 | 2024-02-01 四 | 6.48 | 6.51 | 6.42 | 6.59 | 6.31 | -1.38% | 1.38% | 52810 | 3392万 | 24.62 | 29.47 | 56.34 | 47 | 水发燃气 | 2024-01-31 三 | 6.58 | 6.58 | 6.51 | 6.74 | 6.48 | -1.06% | 1.46% | 55922 | 3694万 | 24.97 | 29.89 | 57.12 | 48 | 水发燃气 | 2024-01-30 二 | 6.78 | 6.84 | 6.58 | 6.81 | 6.58 | -3.80% | 1.26% | 48476 | 3249万 | 25.24 | 30.21 | 57.74 | 49 | 水发燃气 | 2024-01-29 一 | 7.02 | 7.03 | 6.84 | 7.04 | 6.84 | -2.70% | 1.70% | 65317 | 4530万 | 26.23 | 31.4 | 60.02 | 50 | 水发燃气 | 2024-01-26 五 | 6.78 | 6.80 | 7.03 | 7.45 | 6.78 | 3.38% | 3.09% | 118417 | 8435万 | 26.96 | 32.27 | 61.69 | 51 | 水发燃气 | 2024-01-25 四 | 6.61 | 6.61 | 6.80 | 6.84 | 6.60 | 2.87% | 1.26% | 48477 | 3268万 | 26.08 | 31.22 | 59.67 | 52 | 水发燃气 | 2024-01-24 三 | 6.55 | 6.51 | 6.61 | 6.63 | 6.38 | 1.54% | 0.97% | 37165 | 2430万 | 25.35 | 30.34 | 58 | 53 | 水发燃气 | 2024-01-23 二 | 6.43 | 6.43 | 6.51 | 6.54 | 6.33 | 1.24% | 1.13% | 43151 | 2784万 | 24.97 | 29.89 | 57.12 | 54 | 水发燃气 | 2024-01-22 一 | 6.79 | 6.79 | 6.43 | 6.82 | 6.38 | -5.30% | 1.69% | 64712 | 4265万 | 24.66 | 29.52 | 56.42 | 55 | 水发燃气 | 2024-01-19 五 | 6.85 | 6.86 | 6.79 | 6.90 | 6.77 | -1.02% | 0.72% | 27725 | 1891万 | 26.04 | 31.17 | 59.58 | 56 | 水发燃气 | 2024-01-18 四 | 6.99 | 7.01 | 6.86 | 6.99 | 6.63 | -2.14% | 2.10% | 80712 | 5463万 | 26.31 | 31.49 | 60.2 | 57 | 水发燃气 | 2024-01-17 三 | 7.12 | 7.11 | 7.01 | 7.15 | 7.00 | -1.41% | 0.77% | 29566 | 2092万 | 26.89 | 32.18 | 61.51 | 58 | 水发燃气 | 2024-01-16 二 | 7.17 | 7.22 | 7.11 | 7.21 | 7.00 | -1.52% | 1.38% | 53013 | 3773万 | 27.27 | 32.64 | 62.39 | 59 | 水发燃气 | 2024-01-15 一 | 7.23 | 7.25 | 7.22 | 7.32 | 7.19 | -0.41% | 0.83% | 31821 | 2303万 | 27.69 | 33.14 | 63.36 | 60 | 水发燃气 | 2024-01-12 五 | 7.17 | 7.22 | 7.25 | 7.37 | 7.17 | 0.42% | 1.27% | 48748 | 3550万 | 27.81 | 33.28 | 63.62 | 61 | 水发燃气 | 2024-01-11 四 | 7.09 | 7.23 | 7.22 | 7.24 | 7.05 | -0.14% | 1.21% | 46524 | 3332万 | 27.69 | 33.14 | 63.36 | 62 | 水发燃气 | 2024-01-10 三 | 7.35 | 7.27 | 7.23 | 7.42 | 7.20 | -0.55% | 1.65% | 63331 | 4616万 | 27.73 | 33.19 | 63.44 | 63 | 水发燃气 | 2024-01-09 二 | 7.26 | 7.26 | 7.27 | 7.32 | 7.22 | 0.14% | 0.98% | 37532 | 2730万 | 27.88 | 33.37 | 63.79 | 64 | 水发燃气 | 2024-01-08 一 | 7.36 | 7.39 | 7.26 | 7.42 | 7.25 | -1.76% | 0.98% | 37702 | 2759万 | 27.85 | 33.33 | 63.71 | 65 | 水发燃气 | 2024-01-05 五 | 7.52 | 7.53 | 7.39 | 7.55 | 7.34 | -1.86% | 1.02% | 39006 | 2905万 | 28.34 | 33.93 | 64.85 | 66 | 水发燃气 | 2024-01-04 四 | 7.56 | 7.56 | 7.53 | 7.58 | 7.50 | -0.40% | 0.78% | 29850 | 2249万 | 28.88 | 34.57 | 66.08 | 67 | 水发燃气 | 2024-01-03 三 | 7.58 | 7.58 | 7.56 | 7.60 | 7.49 | -0.26% | 1.01% | 38624 | 2915万 | 29 | 34.71 | 66.34 | 68 | 水发燃气 | 2024-01-02 二 | 7.55 | 7.53 | 7.58 | 7.63 | 7.54 | 0.66% | 1.26% | 48460 | 3676万 | 29.07 | 34.8 | 66.51 | 69 | 水发燃气 | 2023-12-29 五 | 7.49 | 7.50 | 7.53 | 7.55 | 7.47 | 0.40% | 1.72% | 66041 | 4961万 | 28.88 | 34.57 | 66.08 | 70 | 水发燃气 | 2023-12-28 四 | 7.42 | 7.40 | 7.50 | 7.52 | 7.33 | 1.35% | 1.41% | 54007 | 4030万 | 28.77 | 34.43 | 65.81 | 71 | 水发燃气 | 2023-12-27 三 | 7.42 | 7.41 | 7.40 | 7.48 | 7.30 | -0.13% | 1.06% | 40674 | 2997万 | 28.38 | 33.97 | 64.93 | 72 | 水发燃气 | 2023-12-26 二 | 7.48 | 7.48 | 7.41 | 7.53 | 7.41 | -0.94% | 1.07% | 41082 | 3065万 | 28.42 | 34.02 | 65.02 | 73 | 水发燃气 | 2023-12-25 一 | 7.55 | 7.64 | 7.48 | 7.60 | 7.41 | -2.09% | 1.43% | 55031 | 4119万 | 28.69 | 34.34 | 65.64 | 74 | 水发燃气 | 2023-12-22 五 | 7.79 | 7.78 | 7.64 | 7.81 | 7.62 | -1.80% | 1.59% | 60806 | 4676万 | 29.3 | 35.07 | 67.04 | 75 | 水发燃气 | 2023-12-21 四 | 7.76 | 7.79 | 7.78 | 7.82 | 7.60 | -0.13% | 1.78% | 68129 | 5254万 | 29.84 | 35.72 | 68.27 | 76 | 水发燃气 | 2023-12-20 三 | 7.97 | 7.93 | 7.79 | 8.01 | 7.79 | -1.77% | 1.62% | 62294 | 4908万 | 29.88 | 35.76 | 68.36 | 77 | 水发燃气 | 2023-12-19 二 | 8.05 | 8.00 | 7.93 | 8.17 | 7.85 | -0.88% | 2.46% | 94425 | 7517万 | 30.42 | 36.4 | 69.59 | 78 | 水发燃气 | 2023-12-18 一 | 8.10 | 8.15 | 8.00 | 8.18 | 7.95 | -1.84% | 3.04% | 116476 | 9377万 | 30.68 | 36.73 | 70.2 | 79 | 水发燃气 | 2023-12-15 五 | 8.21 | 8.25 | 8.15 | 8.55 | 8.12 | -1.21% | 4.83% | 185062 | 15304万 | 31.26 | 37.41 | 71.52 | 80 | 水发燃气 | 2023-12-14 四 | 8.05 | 8.03 | 8.25 | 8.36 | 7.96 | 2.74% | 6.31% | 242041 | 19866万 | 31.64 | 37.87 | 72.39 | 81 | 水发燃气 | 2023-12-13 三 | 8.04 | 8.04 | 8.03 | 8.23 | 8.02 | -0.12% | 3.02% | 116008 | 9409万 | 30.8 | 36.86 | 70.46 | 82 | 水发燃气 | 2023-12-12 二 | 7.97 | 8.03 | 8.04 | 8.10 | 7.89 | 0.12% | 3.23% | 123720 | 9865万 | 30.84 | 36.91 | 70.55 | 83 | 水发燃气 | 2023-12-11 一 | 7.69 | 7.72 | 8.03 | 8.30 | 7.60 | 4.02% | 4.98% | 191072 | 15281万 | 30.8 | 36.86 | 70.46 | 84 | 水发燃气 | 2023-12-08 五 | 7.76 | 7.69 | 7.72 | 7.92 | 7.68 | 0.39% | 3.40% | 130592 | 10192万 | 29.61 | 35.44 | 67.74 | 85 | 水发燃气 | 2023-12-07 四 | 7.68 | 7.68 | 7.69 | 7.70 | 7.61 | 0.13% | 0.83% | 31992 | 2447万 | 29.49 | 35.3 | 67.48 | 86 | 水发燃气 | 2023-12-06 三 | 7.60 | 7.66 | 7.68 | 7.74 | 7.60 | 0.26% | 0.90% | 34373 | 2646万 | 29.46 | 35.26 | 67.39 | 87 | 水发燃气 | 2023-12-05 二 | 7.79 | 7.79 | 7.66 | 7.79 | 7.66 | -1.67% | 1.20% | 46197 | 3562万 | 29.38 | 35.16 | 67.22 | 88 | 水发燃气 | 2023-12-04 一 | 7.84 | 7.84 | 7.79 | 7.87 | 7.76 | -0.64% | 1.10% | 42111 | 3285万 | 29.88 | 35.76 | 68.36 | 89 | 水发燃气 | 2023-12-01 五 | 7.90 | 7.91 | 7.84 | 7.95 | 7.80 | -0.88% | 1.52% | 58206 | 4576万 | 30.07 | 35.99 | 68.8 | 90 | 水发燃气 | 2023-11-30 四 | 7.86 | 7.87 | 7.91 | 7.96 | 7.82 | 0.51% | 1.50% | 57352 | 4533万 | 30.34 | 36.31 | 69.41 | 91 | 水发燃气 | 2023-11-29 三 | 7.97 | 7.96 | 7.87 | 8.03 | 7.85 | -1.13% | 1.23% | 47247 | 3746万 | 30.18 | 36.13 | 69.06 | 92 | 水发燃气 | 2023-11-28 二 | 7.92 | 7.94 | 7.96 | 7.99 | 7.88 | 0.25% | 0.82% | 31374 | 2491万 | 30.53 | 36.54 | 69.85 | 93 | 水发燃气 | 2023-11-24 五 | 8.10 | 8.08 | 8.04 | 8.14 | 8.02 | -0.50% | 1.30% | 49929 | 4029万 | 30.84 | 36.91 | 70.55 | 94 | 水发燃气 | 2023-11-23 四 | 8.04 | 8.04 | 8.08 | 8.13 | 8.02 | 0.50% | 1.03% | 39387 | 3180万 | 30.99 | 37.09 | 70.9 | 95 | 水发燃气 | 2023-11-22 三 | 8.09 | 8.12 | 8.04 | 8.16 | 8.04 | -0.99% | 1.08% | 41301 | 3344万 | 30.84 | 36.91 | 70.55 | 96 | 水发燃气 | 2023-11-21 二 | 8.20 | 8.18 | 8.12 | 8.24 | 8.10 | -0.73% | 1.33% | 51139 | 4180万 | 31.14 | 37.28 | 71.25 | 97 | 水发燃气 | 2023-11-20 一 | 8.16 | 8.14 | 8.18 | 8.18 | 8.11 | 0.49% | 1.19% | 45578 | 3717万 | 31.37 | 37.55 | 71.78 | 98 | 水发燃气 | 2023-11-17 五 | 8.15 | 8.11 | 8.14 | 8.15 | 8.06 | 0.37% | 1.07% | 41083 | 3332万 | 31.22 | 37.37 | 71.43 | 99 | 水发燃气 | 2023-11-16 四 | 8.14 | 8.16 | 8.11 | 8.17 | 8.10 | -0.61% | 1.12% | 42789 | 3477万 | 31.11 | 37.23 | 71.16 | 100 | 水发燃气 | 2023-11-15 三 | 8.17 | 8.16 | 8.16 | 8.21 | 8.14 | 0.00% | 1.43% | 54741 | 4469万 | 31.3 | 37.46 | 71.6 | 101 | 水发燃气 | 2023-11-14 二 | 8.23 | 8.20 | 8.16 | 8.23 | 8.10 | -0.49% | 1.85% | 71100 | 5782万 | 31.3 | 37.46 | 71.6 | 102 | 水发燃气 | 2023-11-13 一 | 8.19 | 8.19 | 8.20 | 8.26 | 8.14 | 0.12% | 2.65% | 101453 | 8316万 | 31.45 | 37.64 | 71.95 | 103 | 水发燃气 | 2023-11-10 五 | 7.96 | 7.97 | 8.19 | 8.23 | 7.91 | 2.76% | 3.83% | 146745 | 11915万 | 31.41 | 37.6 | 71.87 | 104 | 水发燃气 | 2023-11-09 四 | 8.05 | 8.06 | 7.97 | 8.10 | 7.95 | -1.12% | 1.86% | 71312 | 5711万 | 30.57 | 36.59 | 69.94 | 105 | 水发燃气 | 2023-11-08 三 | 8.01 | 8.04 | 8.06 | 8.11 | 7.95 | 0.25% | 2.14% | 81968 | 6587万 | 30.91 | 37 | 70.73 | 106 | 水发燃气 | 2023-11-07 二 | 8.04 | 8.04 | 8.04 | 8.07 | 7.95 | 0.00% | 1.26% | 48480 | 3886万 | 30.84 | 36.91 | 70.55 | 107 | 水发燃气 | 2023-11-06 一 | 7.97 | 7.94 | 8.04 | 8.04 | 7.92 | 1.26% | 1.88% | 72012 | 5754万 | 30.84 | 36.91 | 70.55 | 108 | 水发燃气 | 2023-11-03 五 | 7.92 | 7.91 | 7.94 | 7.98 | 7.88 | 0.38% | 1.13% | 43422 | 3446万 | 30.45 | 36.45 | 69.67 | 109 | 水发燃气 | 2023-11-02 四 | 7.91 | 7.94 | 7.91 | 7.96 | 7.85 | -0.38% | 1.14% | 43659 | 3452万 | 30.34 | 36.31 | 69.41 | 110 | 水发燃气 | 2023-11-01 三 | 7.87 | 7.86 | 7.94 | 7.98 | 7.86 | 1.02% | 1.18% | 45278 | 3586万 | 30.45 | 36.45 | 69.67 | 111 | 水发燃气 | 2023-10-31 二 | 7.94 | 7.94 | 7.86 | 7.94 | 7.82 | -1.01% | 1.10% | 42311 | 3325万 | 30.15 | 36.08 | 68.97 | 112 | 水发燃气 | 2023-10-30 一 | 7.80 | 7.82 | 7.94 | 7.95 | 7.79 | 1.53% | 1.68% | 64534 | 5108万 | 30.45 | 36.45 | 69.67 | 113 | 水发燃气 | 2023-10-27 五 | 7.70 | 7.74 | 7.82 | 7.85 | 7.66 | 1.03% | 1.48% | 56827 | 4429万 | 29.99 | 35.9 | 77.12 | 114 | 水发燃气 | 2023-10-26 四 | 7.75 | 7.80 | 7.74 | 7.78 | 7.66 | -0.77% | 1.24% | 47630 | 3675万 | 29.69 | 35.53 | 76.33 | 115 | 水发燃气 | 2023-10-25 三 | 7.78 | 7.72 | 7.80 | 7.86 | 7.71 | 1.04% | 1.50% | 57590 | 4496万 | 29.92 | 35.81 | 76.92 | 116 | 水发燃气 | 2023-10-24 二 | 7.55 | 7.51 | 7.72 | 7.79 | 7.52 | 2.80% | 1.98% | 75869 | 5830万 | 29.61 | 35.44 | 76.13 | 117 | 水发燃气 | 2023-10-23 一 | 7.82 | 7.90 | 7.51 | 7.85 | 7.45 | -4.94% | 2.53% | 96893 | 7371万 | 28.8 | 34.48 | 74.06 | 118 | 水发燃气 | 2023-10-20 五 | 7.96 | 8.01 | 7.90 | 8.05 | 7.90 | -1.37% | 1.54% | 58976 | 4688万 | 30.3 | 36.27 | 77.91 | 119 | 水发燃气 | 2023-10-19 四 | 8.12 | 8.12 | 8.01 | 8.12 | 7.96 | -1.35% | 1.98% | 75872 | 6080万 | 30.72 | 36.77 | 78.99 | 120 | 水发燃气 | 2023-10-18 三 | 8.28 | 8.28 | 8.12 | 8.29 | 8.06 | -1.93% | 1.74% | 66567 | 5428万 | 31.14 | 37.28 | 80.08 | 121 | 水发燃气 | 2023-10-17 二 | 8.38 | 8.40 | 8.28 | 8.38 | 8.25 | -1.43% | 2.03% | 77883 | 6460万 | 31.76 | 38.01 | 81.66 | 122 | 水发燃气 | 2023-10-16 一 | 8.17 | 8.16 | 8.40 | 8.47 | 8.16 | 2.94% | 3.46% | 132686 | 11101万 | 32.22 | 38.56 | 82.84 | 123 | 水发燃气 | 2023-10-13 五 | 8.24 | 8.27 | 8.16 | 8.32 | 8.13 | -1.33% | 1.74% | 66894 | 5483万 | 31.3 | 37.46 | 80.47 | 124 | 水发燃气 | 2023-10-12 四 | 8.22 | 8.22 | 8.27 | 8.27 | 8.13 | 0.61% | 1.29% | 49389 | 4058万 | 31.72 | 37.97 | 81.56 | 125 | 水发燃气 | 2023-10-11 三 | 8.37 | 8.37 | 8.22 | 8.39 | 8.17 | -1.79% | 2.40% | 92165 | 7581万 | 31.53 | 37.74 | 81.06 | 126 | 水发燃气 | 2023-10-10 二 | 8.48 | 8.44 | 8.37 | 8.58 | 8.35 | -0.83% | 2.30% | 88192 | 7469万 | 32.1 | 38.42 | 82.54 | 127 | 水发燃气 | 2023-10-09 一 | 8.42 | 8.47 | 8.44 | 8.56 | 8.41 | -0.35% | 2.11% | 80810 | 6852万 | 32.37 | 38.75 | 83.23 | 128 | 水发燃气 | 2023-09-28 四 | 8.38 | 8.34 | 8.47 | 8.47 | 8.32 | 1.56% | 2.38% | 91124 | 7669万 | 32.49 | 38.88 | 83.53 | 129 | 水发燃气 | 2023-09-27 三 | 8.36 | 8.41 | 8.34 | 8.53 | 8.32 | -0.83% | 1.99% | 76306 | 6404万 | 31.99 | 38.29 | 82.25 | 130 | 水发燃气 | 2023-09-26 二 | 8.17 | 8.16 | 8.41 | 8.55 | 8.12 | 3.06% | 3.30% | 126722 | 10577万 | 32.26 | 38.61 | 82.94 | 131 | 水发燃气 | 2023-09-25 一 | 8.20 | 8.22 | 8.16 | 8.29 | 8.15 | -0.73% | 1.43% | 55028 | 4521万 | 31.3 | 37.46 | 80.47 | 132 | 水发燃气 | 2023-09-22 五 | 8.10 | 8.13 | 8.22 | 8.23 | 8.10 | 1.11% | 1.32% | 50459 | 4127万 | 31.53 | 37.74 | 81.06 | 133 | 水发燃气 | 2023-09-21 四 | 8.18 | 8.20 | 8.13 | 8.23 | 8.10 | -0.85% | 1.31% | 50140 | 4087万 | 31.18 | 37.32 | 80.18 | 134 | 水发燃气 | 2023-09-20 三 | 8.34 | 8.35 | 8.20 | 8.35 | 8.19 | -1.80% | 1.55% | 59424 | 4913万 | 31.45 | 37.64 | 80.87 | 135 | 水发燃气 | 2023-09-19 二 | 8.38 | 8.41 | 8.35 | 8.49 | 8.33 | -0.71% | 1.69% | 64830 | 5461万 | 32.03 | 38.33 | 82.35 | 136 | 水发燃气 | 2023-09-18 一 | 8.27 | 8.33 | 8.41 | 8.48 | 8.16 | 0.96% | 2.19% | 83952 | 7015万 | 32.26 | 38.61 | 82.94 | 137 | 水发燃气 | 2023-09-15 五 | 8.54 | 8.54 | 8.33 | 8.57 | 8.29 | -2.46% | 2.70% | 103448 | 8668万 | 31.95 | 38.24 | 82.15 | 138 | 水发燃气 | 2023-09-14 四 | 8.45 | 8.47 | 8.54 | 8.59 | 8.41 | 0.83% | 2.68% | 102907 | 8766万 | 32.75 | 39.2 | 84.22 | 139 | 水发燃气 | 2023-09-13 三 | 8.41 | 8.43 | 8.47 | 8.55 | 8.31 | 0.47% | 2.73% | 104756 | 8841万 | 32.49 | 38.88 | 83.53 | 140 | 水发燃气 | 2023-09-12 二 | 8.66 | 8.67 | 8.43 | 8.72 | 8.42 | -2.77% | 3.26% | 125066 | 10705万 | 32.33 | 38.7 | 83.14 | 141 | 水发燃气 | 2023-09-11 一 | 8.61 | 8.65 | 8.67 | 8.71 | 8.57 | 0.23% | 2.03% | 77724 | 6721万 | 33.25 | 39.8 | 85.5 | 142 | 水发燃气 | 2023-09-08 五 | 8.55 | 8.61 | 8.65 | 8.72 | 8.53 | 0.46% | 2.50% | 96059 | 8269万 | 33.18 | 39.71 | 85.3 | 143 | 水发燃气 | 2023-09-07 四 | 8.80 | 8.84 | 8.61 | 8.80 | 8.60 | -2.60% | 3.79% | 145434 | 12632万 | 33.02 | 39.53 | 84.91 | 144 | 水发燃气 | 2023-09-06 三 | 8.95 | 9.01 | 8.84 | 9.07 | 8.83 | -1.89% | 3.96% | 151879 | 13539万 | 33.91 | 40.58 | 87.18 | 145 | 水发燃气 | 2023-09-05 二 | 9.02 | 9.07 | 9.01 | 9.16 | 8.84 | -0.66% | 5.69% | 218195 | 19582万 | 34.56 | 41.36 | 88.86 | 146 | 水发燃气 | 2023-09-04 一 | 9.01 | 9.07 | 9.07 | 9.17 | 8.95 | 0.00% | 6.34% | 243028 | 22069万 | 34.79 | 41.64 | 89.45 | 147 | 水发燃气 | 2023-09-01 五 | 8.76 | 8.82 | 9.07 | 9.30 | 8.65 | 2.83% | 7.40% | 283686 | 25420万 | 34.79 | 41.64 | 89.45 | 148 | 水发燃气 | 2023-08-31 四 | 8.70 | 8.71 | 8.82 | 8.82 | 8.53 | 1.26% | 4.32% | 165727 | 14424万 | 33.83 | 40.49 | 86.98 | 149 | 水发燃气 | 2023-08-30 三 | 8.92 | 9.06 | 8.71 | 9.00 | 8.70 | -3.86% | 6.78% | 260234 | 22878万 | 33.41 | 39.99 | 85.9 | 150 | 水发燃气 | 2023-08-29 二 | 8.85 | 8.86 | 9.06 | 9.11 | 8.80 | 2.26% | 6.72% | 257905 | 23175万 | 34.75 | 41.59 | 89.35 | 151 | 水发燃气 | 2023-08-28 一 | 9.58 | 9.06 | 8.86 | 9.58 | 8.75 | -2.21% | 9.54% | 365740 | 33209万 | 33.98 | 40.67 | 83.48 | 152 | 水发燃气 | 2023-08-25 五 | 8.78 | 8.72 | 9.06 | 9.10 | 8.67 | 3.90% | 9.24% | 354316 | 31688万 | 34.75 | 41.59 | 85.37 | 153 | 水发燃气 | 2023-08-23 三 | 9.12 | 8.95 | 8.91 | 9.25 | 8.90 | -0.45% | 9.16% | 351463 | 31854万 | 34.17 | 40.9 | 83.96 | 154 | 水发燃气 | 2023-08-22 二 | 8.88 | 9.08 | 8.95 | 9.32 | 8.83 | -1.43% | 11.15% | 427677 | 38577万 | 34.33 | 41.09 | 84.33 |
|
行情刷新 | 流通股东
|