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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.45 | 34.15 | 33.21 | 33.39 | -0.09% | 1.95 | 1.37% |
| 2026-04-21 | 33.53 | 33.80 | 33.10 | 33.42 | -0.51% | 2.06 | 1.46% |
| 2026-04-20 | 32.60 | 33.68 | 32.55 | 33.59 | +3.04% | 4.77 | 3.37% |
| 2026-04-17 | 33.45 | 33.53 | 32.42 | 32.60 | -2.98% | 2.94 | 2.12% |
| 2026-04-16 | 32.71 | 33.81 | 32.32 | 33.60 | +2.72% | 2.96 | 2.10% |
| 2026-04-15 | 32.80 | 33.13 | 32.45 | 32.71 | -1.42% | 2.96 | 2.14% |
| 2026-04-14 | 33.51 | 33.72 | 32.85 | 33.18 | -2.75% | 4.50 | 3.20% |
| 2026-04-13 | 34.40 | 34.98 | 33.37 | 34.12 | +0.80% | 5.39 | 3.73% |
| 2026-04-10 | 34.12 | 34.35 | 33.80 | 33.85 | -1.94% | 3.16 | 2.20% |
| 2026-04-09 | 33.20 | 34.55 | 33.12 | 34.52 | +3.82% | 5.15 | 3.60% |
| 2026-04-08 | 32.50 | 33.33 | 31.99 | 33.25 | -5.11% | 6.83 | 4.92% |
| 2026-04-07 | 33.77 | 35.05 | 33.01 | 35.04 | +3.58% | 4.21 | 2.89% |
| 2026-04-03 | 35.28 | 35.46 | 33.31 | 33.83 | -5.21% | 5.24 | 3.64% |
| 2026-04-02 | 35.00 | 36.30 | 35.00 | 35.69 | +1.91% | 5.25 | 3.48% |
| 2026-04-01 | 35.60 | 36.06 | 34.83 | 35.02 | -2.70% | 5.90 | 3.94% |
| 2026-03-31 | 37.69 | 38.16 | 35.73 | 35.99 | -4.84% | 6.83 | 4.39% |
| 2026-03-30 | 39.79 | 40.00 | 37.01 | 37.82 | -4.47% | 9.15 | 5.71% |
| 2026-03-27 | 38.56 | 40.15 | 38.42 | 39.59 | +0.89% | 6.48 | 3.88% |
| 2026-03-26 | 38.35 | 39.68 | 38.05 | 39.24 | +2.29% | 7.31 | 4.42% |
| 2026-03-25 | 37.48 | 39.00 | 37.47 | 38.36 | -2.76% | 7.70 | 4.77% |