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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.99 | 30.25 | 29.89 | 30.25 | +0.67% | 1.30 | 1.02% |
| 2025-08-19 | 30.22 | 30.22 | 29.88 | 30.05 | -0.60% | 1.33 | 1.05% |
| 2025-08-18 | 30.50 | 30.68 | 30.20 | 30.23 | -0.26% | 1.66 | 1.29% |
| 2025-08-15 | 29.96 | 30.38 | 29.81 | 30.31 | +1.17% | 1.40 | 1.09% |
| 2025-08-14 | 30.25 | 31.12 | 29.93 | 29.96 | -0.99% | 1.67 | 1.30% |
| 2025-08-13 | 30.40 | 30.53 | 30.09 | 30.26 | -0.30% | 1.70 | 1.33% |
| 2025-08-12 | 29.53 | 31.38 | 29.47 | 30.35 | +2.85% | 3.69 | 2.87% |
| 2025-08-11 | 29.73 | 29.85 | 29.31 | 29.51 | -0.44% | 1.24 | 1.00% |
| 2025-08-08 | 29.10 | 29.78 | 29.09 | 29.64 | +1.65% | 1.95 | 1.56% |
| 2025-08-07 | 29.25 | 29.30 | 29.12 | 29.16 | -0.21% | 0.61 | 0.49% |
| 2025-08-06 | 29.15 | 29.33 | 29.10 | 29.22 | +0.14% | 0.58 | 0.47% |
| 2025-08-05 | 29.08 | 29.21 | 29.03 | 29.18 | +0.14% | 0.56 | 0.45% |
| 2025-08-04 | 28.95 | 29.23 | 28.92 | 29.14 | -0.14% | 0.52 | 0.42% |
| 2025-08-01 | 28.78 | 29.26 | 28.76 | 29.18 | +1.57% | 0.97 | 0.79% |
| 2025-07-31 | 29.55 | 29.62 | 28.68 | 28.73 | -2.61% | 1.50 | 1.22% |
| 2025-07-30 | 29.17 | 29.79 | 29.17 | 29.50 | +0.85% | 1.37 | 1.09% |
| 2025-07-29 | 29.39 | 29.40 | 29.07 | 29.25 | -0.31% | 0.69 | 0.56% |
| 2025-07-28 | 29.42 | 29.61 | 29.28 | 29.34 | -0.24% | 0.80 | 0.64% |
| 2025-07-25 | 29.58 | 29.85 | 29.37 | 29.41 | -0.34% | 0.99 | 0.79% |
| 2025-07-24 | 29.40 | 29.59 | 29.35 | 29.51 | +0.14% | 0.85 | 0.68% |