新天然气 sh.603393
28.40
-1.25%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.28 | 28.80 | 27.69 | 28.40 | -1.25% | 3.00 | 2.51% |
| 2026-05-22 | 29.25 | 29.29 | 28.62 | 28.76 | -0.90% | 2.12 | 1.74% |
| 2026-05-21 | 29.70 | 30.07 | 29.00 | 29.02 | -4.95% | 2.92 | 2.33% |
| 2026-05-20 | 30.45 | 30.88 | 30.03 | 30.53 | +0.46% | 2.73 | 2.11% |
| 2026-05-19 | 31.30 | 31.30 | 29.86 | 30.39 | -3.83% | 3.56 | 2.77% |
| 2026-05-18 | 30.90 | 31.76 | 30.42 | 31.60 | +3.34% | 4.64 | 3.51% |
| 2026-05-15 | 30.09 | 31.19 | 29.77 | 30.58 | +1.02% | 2.97 | 2.30% |
| 2026-05-14 | 29.92 | 30.76 | 29.39 | 30.27 | +1.17% | 2.95 | 2.29% |
| 2026-05-13 | 29.69 | 30.40 | 29.53 | 29.92 | +1.60% | 2.79 | 2.19% |
| 2026-05-12 | 30.31 | 30.31 | 29.23 | 29.45 | -2.84% | 3.03 | 2.42% |
| 2026-05-11 | 29.98 | 30.69 | 29.91 | 30.31 | +1.10% | 2.95 | 2.30% |
| 2026-05-08 | 30.30 | 30.50 | 29.83 | 29.98 | -0.70% | 2.30 | 1.81% |
| 2026-05-07 | 31.10 | 31.10 | 29.79 | 30.19 | -2.64% | 3.73 | 2.92% |
| 2026-05-06 | 31.10 | 31.38 | 30.41 | 31.01 | -1.68% | 3.62 | 2.77% |
| 2026-04-30 | 33.42 | 33.42 | 31.40 | 31.54 | -7.40% | 6.44 | 4.76% |
| 2026-04-29 | 34.06 | 34.34 | 33.47 | 34.06 | -0.76% | 3.30 | 2.30% |
| 2026-04-28 | 33.10 | 34.56 | 33.03 | 34.32 | +3.12% | 3.74 | 2.61% |
| 2026-04-27 | 32.90 | 33.77 | 32.61 | 33.28 | +1.16% | 2.07 | 1.47% |
| 2026-04-24 | 33.47 | 33.76 | 32.68 | 32.90 | -2.46% | 2.75 | 1.96% |
| 2026-04-23 | 33.29 | 34.44 | 32.90 | 33.73 | +1.02% | 4.21 | 2.94% |