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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.00 | 30.26 | 29.79 | 30.13 | +0.43% | 1.80 | 1.42% |
| 2025-10-22 | 30.36 | 30.69 | 29.88 | 30.00 | -1.64% | 2.25 | 1.76% |
| 2025-10-21 | 30.87 | 30.88 | 30.10 | 30.50 | 0.00% | 3.63 | 2.82% |
| 2025-10-20 | 29.50 | 30.50 | 29.26 | 30.50 | +3.15% | 4.59 | 3.63% |
| 2025-10-17 | 29.56 | 29.97 | 29.34 | 29.57 | -0.24% | 2.08 | 1.66% |
| 2025-10-16 | 29.75 | 29.86 | 29.36 | 29.64 | -0.74% | 1.39 | 1.11% |
| 2025-10-15 | 29.88 | 29.91 | 29.51 | 29.86 | -0.20% | 1.89 | 1.51% |
| 2025-10-14 | 29.10 | 30.39 | 28.99 | 29.92 | +3.17% | 4.27 | 3.39% |
| 2025-10-13 | 28.55 | 29.11 | 28.55 | 29.00 | -1.79% | 1.73 | 1.42% |
| 2025-10-10 | 29.10 | 29.79 | 28.90 | 29.53 | +1.34% | 3.15 | 2.53% |
| 2025-10-09 | 28.28 | 29.25 | 28.28 | 29.14 | +3.77% | 2.47 | 2.03% |
| 2025-09-30 | 27.87 | 28.08 | 27.84 | 28.08 | +0.68% | 0.82 | 0.69% |
| 2025-09-29 | 27.95 | 28.05 | 27.71 | 27.89 | -0.14% | 1.17 | 0.99% |
| 2025-09-26 | 28.00 | 28.13 | 27.86 | 27.93 | -0.53% | 1.10 | 0.93% |
| 2025-09-25 | 28.60 | 28.60 | 28.00 | 28.08 | -1.82% | 1.89 | 1.59% |
| 2025-09-24 | 28.57 | 28.99 | 28.37 | 28.60 | +0.18% | 1.24 | 1.02% |
| 2025-09-23 | 28.71 | 28.74 | 28.26 | 28.55 | -0.66% | 0.90 | 0.75% |
| 2025-09-22 | 29.00 | 29.00 | 28.63 | 28.74 | -1.07% | 0.92 | 0.76% |
| 2025-09-19 | 28.95 | 29.14 | 28.70 | 29.05 | +0.97% | 1.30 | 1.06% |
| 2025-09-18 | 29.19 | 29.19 | 28.59 | 28.77 | -1.51% | 1.49 | 1.22% |