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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.02 | 29.35 | 29.02 | 29.23 | +0.03% | 0.43 | 0.35% |
| 2025-05-26 | 29.41 | 29.52 | 28.88 | 29.22 | +0.21% | 0.60 | 0.49% |
| 2025-05-23 | 29.26 | 29.42 | 29.13 | 29.16 | -0.34% | 0.77 | 0.62% |
| 2025-05-22 | 29.13 | 29.50 | 29.06 | 29.26 | 0.00% | 0.59 | 0.48% |
| 2025-05-21 | 29.28 | 29.65 | 29.11 | 29.26 | -0.51% | 0.83 | 0.67% |
| 2025-05-20 | 28.77 | 29.49 | 28.57 | 29.41 | +2.26% | 1.53 | 1.24% |
| 2025-05-19 | 28.30 | 28.88 | 28.11 | 28.76 | +1.63% | 1.52 | 1.25% |
| 2025-05-16 | 28.11 | 28.53 | 28.05 | 28.30 | +0.68% | 0.67 | 0.56% |
| 2025-05-15 | 28.25 | 28.35 | 28.03 | 28.11 | -0.57% | 0.61 | 0.51% |
| 2025-05-14 | 28.22 | 28.37 | 27.91 | 28.27 | -0.18% | 0.76 | 0.64% |
| 2025-05-13 | 28.39 | 28.69 | 28.10 | 28.32 | +0.50% | 1.11 | 0.93% |
| 2025-05-12 | 28.26 | 28.26 | 28.00 | 28.18 | +0.21% | 0.72 | 0.60% |
| 2025-05-09 | 27.98 | 28.24 | 27.96 | 28.12 | +0.50% | 0.64 | 0.54% |
| 2025-05-08 | 27.96 | 28.05 | 27.83 | 27.98 | -0.07% | 0.63 | 0.53% |
| 2025-05-07 | 28.00 | 28.26 | 27.79 | 28.00 | +0.61% | 0.81 | 0.68% |
| 2025-05-06 | 27.88 | 28.00 | 27.43 | 27.83 | +0.29% | 0.79 | 0.68% |