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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 28.97 | 29.10 | 28.86 | 28.96 | -0.21% | 1.02 | 0.83% |
| 2025-06-24 | 28.90 | 29.09 | 28.23 | 29.02 | -1.66% | 1.87 | 1.53% |
| 2025-06-23 | 29.91 | 30.30 | 29.32 | 29.51 | 0.00% | 1.52 | 1.21% |
| 2025-06-20 | 29.80 | 29.99 | 29.29 | 29.51 | -2.12% | 1.56 | 1.25% |
| 2025-06-19 | 29.25 | 30.63 | 29.15 | 30.15 | +2.55% | 2.99 | 2.35% |
| 2025-06-18 | 29.88 | 29.99 | 29.39 | 29.40 | -1.41% | 1.21 | 0.96% |
| 2025-06-17 | 29.62 | 29.95 | 29.50 | 29.82 | -0.27% | 1.34 | 1.06% |
| 2025-06-16 | 30.68 | 30.70 | 29.69 | 29.90 | -1.12% | 1.82 | 1.43% |
| 2025-06-13 | 30.80 | 31.00 | 30.21 | 30.24 | +0.07% | 2.09 | 1.62% |
| 2025-06-12 | 30.26 | 30.29 | 30.08 | 30.22 | -0.13% | 0.92 | 0.72% |
| 2025-06-11 | 30.16 | 30.35 | 30.05 | 30.26 | +0.36% | 0.55 | 0.43% |
| 2025-06-10 | 30.39 | 30.42 | 29.97 | 30.15 | -0.59% | 0.89 | 0.70% |
| 2025-06-09 | 30.35 | 30.40 | 30.12 | 30.33 | +0.03% | 0.79 | 0.62% |
| 2025-06-06 | 29.89 | 30.45 | 29.85 | 30.32 | +1.54% | 1.11 | 0.86% |
| 2025-06-05 | 30.07 | 30.18 | 29.82 | 29.86 | -0.20% | 0.65 | 0.51% |
| 2025-06-04 | 29.68 | 30.21 | 29.58 | 29.92 | +0.50% | 0.91 | 0.72% |
| 2025-06-03 | 29.70 | 29.78 | 29.41 | 29.77 | +0.24% | 0.69 | 0.55% |
| 2025-05-30 | 29.55 | 29.80 | 29.46 | 29.70 | +0.54% | 0.77 | 0.61% |
| 2025-05-29 | 29.29 | 29.67 | 29.15 | 29.54 | +1.13% | 1.08 | 0.87% |
| 2025-05-28 | 29.24 | 29.32 | 29.13 | 29.21 | -0.07% | 0.67 | 0.54% |