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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 39.59 | 40.18 | 38.50 | 39.45 | -1.87% | 5.94 | 3.56% |
| 2026-03-23 | 42.70 | 42.70 | 40.00 | 40.20 | -5.41% | 8.90 | 5.12% |
| 2026-03-20 | 40.00 | 43.79 | 39.97 | 42.50 | +1.36% | 10.70 | 6.05% |
| 2026-03-19 | 41.33 | 42.95 | 40.01 | 41.93 | +6.15% | 14.15 | 8.01% |
| 2026-03-18 | 39.85 | 40.38 | 38.74 | 39.50 | -2.25% | 5.29 | 3.18% |
| 2026-03-17 | 40.72 | 41.45 | 39.73 | 40.41 | -1.68% | 7.26 | 4.25% |
| 2026-03-16 | 42.14 | 42.54 | 40.24 | 41.10 | -2.47% | 7.32 | 4.20% |
| 2026-03-13 | 43.06 | 43.36 | 41.60 | 42.14 | -1.57% | 6.95 | 3.87% |
| 2026-03-12 | 40.99 | 44.00 | 39.40 | 42.81 | +6.89% | 15.68 | 8.75% |
| 2026-03-11 | 38.50 | 40.50 | 38.28 | 40.05 | +3.76% | 8.41 | 4.99% |
| 2026-03-10 | 35.31 | 39.00 | 35.31 | 38.60 | -1.15% | 11.38 | 7.09% |
| 2026-03-09 | 40.00 | 41.65 | 38.85 | 39.05 | +3.09% | 15.63 | 9.22% |
| 2026-03-06 | 37.85 | 38.82 | 37.16 | 37.88 | -2.87% | 10.48 | 6.53% |
| 2026-03-05 | 38.43 | 40.18 | 36.92 | 39.00 | 0.00% | 17.48 | 10.72% |
| 2026-03-04 | 40.59 | 41.49 | 36.90 | 39.00 | -4.88% | 22.02 | 13.48% |
| 2026-03-03 | 39.18 | 41.23 | 39.18 | 41.00 | +9.39% | 26.41 | 15.36% |
| 2026-03-02 | 35.00 | 37.48 | 34.18 | 37.48 | +10.01% | 17.86 | 11.73% |
| 2026-02-27 | 32.00 | 34.35 | 32.00 | 34.07 | +5.87% | 4.87 | 3.41% |
| 2026-02-26 | 31.44 | 32.60 | 31.42 | 32.18 | +1.71% | 3.52 | 2.60% |
| 2026-02-25 | 31.36 | 31.78 | 31.08 | 31.64 | +0.16% | 3.19 | 2.39% |