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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.95 | 28.38 | 27.93 | 28.16 | +1.29% | 1.69 | 1.42% |
| 2026-01-16 | 28.20 | 28.21 | 27.73 | 27.80 | -1.42% | 0.96 | 0.81% |
| 2026-01-15 | 28.06 | 28.30 | 27.92 | 28.20 | -0.28% | 1.02 | 0.86% |
| 2026-01-14 | 28.04 | 28.50 | 27.83 | 28.28 | +1.54% | 2.52 | 2.11% |
| 2026-01-13 | 27.91 | 28.11 | 27.72 | 27.85 | -0.14% | 1.28 | 1.09% |
| 2026-01-12 | 27.94 | 27.97 | 27.67 | 27.89 | -0.39% | 1.27 | 1.08% |
| 2026-01-09 | 27.73 | 28.23 | 27.63 | 28.00 | +1.19% | 1.74 | 1.47% |
| 2026-01-08 | 27.29 | 27.71 | 27.21 | 27.67 | +1.39% | 1.46 | 1.25% |
| 2026-01-07 | 27.32 | 27.45 | 27.20 | 27.29 | -0.62% | 0.92 | 0.79% |
| 2026-01-06 | 27.11 | 27.49 | 27.05 | 27.46 | +1.25% | 1.45 | 1.26% |
| 2026-01-05 | 26.60 | 27.23 | 26.60 | 27.12 | +1.99% | 1.58 | 1.38% |
| 2025-12-31 | 27.00 | 27.14 | 26.59 | 26.59 | -1.37% | 1.04 | 0.92% |
| 2025-12-30 | 26.86 | 27.04 | 26.71 | 26.96 | +0.26% | 0.73 | 0.64% |
| 2025-12-29 | 27.07 | 27.13 | 26.88 | 26.89 | -0.41% | 0.73 | 0.64% |
| 2025-12-26 | 27.25 | 27.25 | 26.92 | 27.00 | -0.92% | 0.80 | 0.70% |
| 2025-12-25 | 26.92 | 27.28 | 26.92 | 27.25 | +1.23% | 0.99 | 0.86% |
| 2025-12-24 | 26.76 | 26.95 | 26.74 | 26.92 | +0.82% | 0.59 | 0.52% |
| 2025-12-23 | 26.91 | 27.00 | 26.66 | 26.70 | -0.96% | 0.60 | 0.53% |
| 2025-12-22 | 26.98 | 27.08 | 26.89 | 26.96 | -0.33% | 0.50 | 0.44% |
| 2025-12-19 | 26.78 | 27.10 | 26.72 | 27.05 | +1.01% | 0.67 | 0.58% |