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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.79 | 29.82 | 29.46 | 29.47 | -1.07% | 1.03 | 0.82% |
| 2025-07-22 | 29.26 | 29.93 | 29.11 | 29.79 | +1.92% | 1.72 | 1.38% |
| 2025-07-21 | 28.68 | 29.42 | 28.68 | 29.23 | +1.99% | 2.00 | 1.62% |
| 2025-07-18 | 28.69 | 28.74 | 28.51 | 28.66 | -0.10% | 0.75 | 0.62% |
| 2025-07-17 | 28.61 | 28.70 | 28.45 | 28.69 | +0.28% | 0.86 | 0.71% |
| 2025-07-16 | 28.54 | 28.67 | 28.50 | 28.61 | +0.10% | 0.50 | 0.41% |
| 2025-07-15 | 28.63 | 28.68 | 28.51 | 28.58 | -0.17% | 0.80 | 0.66% |
| 2025-07-14 | 28.63 | 28.76 | 28.61 | 28.63 | -0.07% | 0.71 | 0.59% |
| 2025-07-11 | 28.91 | 28.99 | 28.64 | 28.65 | -0.76% | 1.31 | 1.07% |
| 2025-07-10 | 28.73 | 28.91 | 28.62 | 28.87 | +0.49% | 0.59 | 0.48% |
| 2025-07-09 | 28.73 | 28.94 | 28.68 | 28.73 | -0.28% | 0.70 | 0.58% |
| 2025-07-08 | 28.70 | 28.86 | 28.54 | 28.81 | +0.42% | 0.85 | 0.70% |
| 2025-07-07 | 28.73 | 28.73 | 28.53 | 28.69 | -0.14% | 0.49 | 0.41% |
| 2025-07-04 | 28.80 | 28.86 | 28.63 | 28.73 | -0.38% | 0.74 | 0.61% |
| 2025-07-03 | 28.89 | 28.97 | 28.79 | 28.84 | -0.10% | 0.60 | 0.49% |
| 2025-07-02 | 28.78 | 28.92 | 28.72 | 28.87 | +0.35% | 0.59 | 0.48% |
| 2025-07-01 | 28.91 | 29.03 | 28.73 | 28.77 | -0.62% | 0.63 | 0.51% |
| 2025-06-30 | 28.57 | 29.05 | 28.47 | 28.95 | +1.33% | 0.96 | 0.79% |
| 2025-06-27 | 28.63 | 28.77 | 28.54 | 28.57 | -0.17% | 0.84 | 0.69% |
| 2025-06-26 | 28.95 | 29.06 | 28.58 | 28.62 | -1.17% | 1.36 | 1.12% |