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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.68 | 26.84 | 26.62 | 26.78 | +0.07% | 0.52 | 0.46% |
| 2025-12-17 | 26.39 | 26.79 | 26.28 | 26.76 | +1.29% | 0.68 | 0.61% |
| 2025-12-16 | 26.60 | 26.68 | 26.22 | 26.42 | -1.01% | 0.96 | 0.86% |
| 2025-12-15 | 26.82 | 26.85 | 26.64 | 26.69 | -0.37% | 0.79 | 0.70% |
| 2025-12-12 | 26.88 | 26.99 | 26.75 | 26.79 | -0.33% | 0.86 | 0.76% |
| 2025-12-11 | 27.12 | 27.23 | 26.86 | 26.88 | -0.89% | 0.87 | 0.76% |
| 2025-12-10 | 27.08 | 27.20 | 26.63 | 27.12 | +0.07% | 1.52 | 1.33% |
| 2025-12-09 | 27.49 | 27.50 | 27.05 | 27.10 | -1.20% | 1.14 | 0.99% |
| 2025-12-08 | 27.42 | 27.55 | 27.30 | 27.43 | +0.04% | 1.10 | 0.95% |
| 2025-12-05 | 27.61 | 27.69 | 27.16 | 27.42 | -0.80% | 1.39 | 1.20% |
| 2025-12-04 | 27.25 | 27.77 | 27.20 | 27.64 | +1.73% | 1.92 | 1.64% |
| 2025-12-03 | 27.16 | 27.30 | 27.07 | 27.17 | -0.15% | 0.91 | 0.79% |
| 2025-12-02 | 27.43 | 27.43 | 27.14 | 27.21 | -0.84% | 0.88 | 0.76% |
| 2025-12-01 | 27.48 | 27.58 | 27.32 | 27.44 | +0.18% | 0.80 | 0.69% |
| 2025-11-28 | 27.24 | 27.42 | 27.13 | 27.39 | +0.55% | 0.82 | 0.71% |
| 2025-11-27 | 27.26 | 27.41 | 27.19 | 27.24 | +0.11% | 0.76 | 0.66% |
| 2025-11-26 | 27.31 | 27.42 | 27.21 | 27.21 | -0.33% | 0.83 | 0.71% |
| 2025-11-25 | 27.20 | 27.45 | 27.16 | 27.30 | +0.40% | 1.35 | 1.17% |
| 2025-11-24 | 27.81 | 27.98 | 27.01 | 27.19 | -2.23% | 2.13 | 1.84% |
| 2025-11-21 | 28.48 | 28.58 | 27.80 | 27.81 | -2.93% | 1.94 | 1.63% |