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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.01 | 31.76 | 29.80 | 31.59 | +7.30% | 4.75 | 3.60% |
| 2026-02-13 | 29.98 | 30.03 | 29.41 | 29.44 | -2.19% | 1.33 | 1.05% |
| 2026-02-12 | 29.83 | 30.49 | 29.64 | 30.10 | +0.97% | 2.68 | 2.10% |
| 2026-02-11 | 28.88 | 30.08 | 28.80 | 29.81 | +3.51% | 3.12 | 2.49% |
| 2026-02-10 | 29.00 | 29.03 | 28.73 | 28.80 | -0.45% | 1.49 | 1.22% |
| 2026-02-09 | 29.30 | 29.30 | 28.80 | 28.93 | -0.52% | 1.62 | 1.32% |
| 2026-02-06 | 28.50 | 29.33 | 28.38 | 29.08 | +0.66% | 1.86 | 1.52% |
| 2026-02-05 | 29.33 | 29.53 | 28.84 | 28.89 | -2.10% | 1.65 | 1.34% |
| 2026-02-04 | 28.96 | 29.54 | 28.71 | 29.51 | +2.93% | 3.19 | 2.58% |
| 2026-02-03 | 29.01 | 29.21 | 28.38 | 28.67 | -0.80% | 3.12 | 2.57% |
| 2026-02-02 | 29.97 | 30.00 | 28.85 | 28.90 | -5.62% | 4.41 | 3.55% |
| 2026-01-30 | 31.42 | 31.76 | 30.23 | 30.62 | -3.47% | 4.30 | 3.30% |
| 2026-01-29 | 31.56 | 32.44 | 30.99 | 31.72 | +1.24% | 7.26 | 5.42% |
| 2026-01-28 | 30.30 | 31.78 | 29.80 | 31.33 | +4.57% | 7.69 | 5.87% |
| 2026-01-27 | 30.45 | 30.65 | 29.72 | 29.96 | -1.61% | 4.23 | 3.32% |
| 2026-01-26 | 29.98 | 30.57 | 29.65 | 30.45 | +3.47% | 5.34 | 4.19% |
| 2026-01-23 | 29.95 | 29.95 | 29.14 | 29.43 | -1.74% | 3.50 | 2.80% |
| 2026-01-22 | 28.73 | 30.59 | 28.73 | 29.95 | +6.21% | 7.61 | 6.02% |
| 2026-01-21 | 28.58 | 28.63 | 28.13 | 28.20 | -0.74% | 1.64 | 1.37% |
| 2026-01-20 | 28.52 | 28.79 | 28.10 | 28.41 | +0.89% | 1.81 | 1.51% |