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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.67 | 28.87 | 28.59 | 28.65 | +0.10% | 1.21 | 1.00% |
| 2025-11-19 | 28.72 | 28.83 | 28.48 | 28.62 | -0.42% | 1.31 | 1.08% |
| 2025-11-18 | 28.97 | 29.06 | 28.59 | 28.74 | -1.20% | 1.55 | 1.27% |
| 2025-11-17 | 29.79 | 29.85 | 28.95 | 29.09 | -2.32% | 1.94 | 1.57% |
| 2025-11-14 | 29.70 | 30.25 | 29.67 | 29.78 | +0.13% | 2.78 | 2.19% |
| 2025-11-13 | 29.76 | 29.95 | 29.46 | 29.74 | -0.67% | 1.67 | 1.33% |
| 2025-11-12 | 30.10 | 30.35 | 29.71 | 29.94 | -0.03% | 1.92 | 1.51% |
| 2025-11-11 | 29.90 | 30.22 | 29.76 | 29.95 | +0.40% | 1.78 | 1.40% |
| 2025-11-10 | 29.73 | 30.23 | 29.57 | 29.83 | +0.34% | 1.91 | 1.50% |
| 2025-11-07 | 29.88 | 30.14 | 29.59 | 29.73 | -0.40% | 1.70 | 1.35% |
| 2025-11-06 | 29.08 | 30.10 | 28.95 | 29.85 | +2.82% | 3.03 | 2.42% |
| 2025-11-05 | 28.67 | 29.35 | 28.55 | 29.03 | +0.90% | 1.78 | 1.45% |
| 2025-11-04 | 28.80 | 29.14 | 28.67 | 28.77 | -0.21% | 1.47 | 1.20% |
| 2025-11-03 | 28.60 | 28.96 | 28.58 | 28.83 | +1.30% | 1.97 | 1.62% |
| 2025-10-31 | 28.38 | 28.74 | 28.38 | 28.46 | +0.25% | 1.91 | 1.58% |
| 2025-10-30 | 29.13 | 29.15 | 28.31 | 28.39 | -4.02% | 3.69 | 3.05% |
| 2025-10-29 | 29.25 | 29.64 | 29.21 | 29.58 | +0.78% | 1.69 | 1.35% |
| 2025-10-28 | 29.85 | 29.94 | 29.23 | 29.35 | -2.07% | 2.12 | 1.70% |
| 2025-10-27 | 29.60 | 30.25 | 29.50 | 29.97 | +1.05% | 2.57 | 2.03% |
| 2025-10-24 | 29.92 | 29.96 | 29.60 | 29.66 | -1.56% | 1.87 | 1.49% |