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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.86 | 29.38 | 28.85 | 29.21 | +1.14% | 1.28 | 1.04% |
| 2025-09-16 | 28.97 | 29.04 | 28.71 | 28.88 | -0.24% | 1.13 | 0.92% |
| 2025-09-15 | 29.19 | 29.28 | 28.88 | 28.95 | -0.79% | 1.29 | 1.05% |
| 2025-09-12 | 29.42 | 29.45 | 29.12 | 29.18 | -0.92% | 1.59 | 1.28% |
| 2025-09-11 | 29.50 | 29.52 | 29.15 | 29.45 | -0.20% | 1.23 | 0.99% |
| 2025-09-10 | 29.41 | 29.69 | 29.39 | 29.51 | +0.07% | 1.11 | 0.89% |
| 2025-09-09 | 29.87 | 30.10 | 29.32 | 29.49 | -1.24% | 1.47 | 1.17% |
| 2025-09-08 | 29.23 | 30.00 | 29.23 | 29.86 | +2.19% | 1.99 | 1.58% |
| 2025-09-05 | 28.98 | 29.25 | 28.85 | 29.22 | +1.28% | 0.97 | 0.79% |
| 2025-09-04 | 29.06 | 29.14 | 28.62 | 28.85 | -0.41% | 1.42 | 1.16% |
| 2025-09-03 | 29.34 | 29.37 | 28.94 | 28.97 | -1.13% | 1.48 | 1.20% |
| 2025-09-02 | 29.77 | 30.00 | 29.15 | 29.30 | -1.15% | 2.74 | 2.20% |
| 2025-09-01 | 29.76 | 29.76 | 29.45 | 29.64 | -0.40% | 1.61 | 1.28% |
| 2025-08-29 | 29.91 | 30.43 | 29.62 | 29.76 | -1.72% | 2.24 | 1.78% |
| 2025-08-28 | 30.46 | 30.66 | 29.81 | 30.28 | -0.62% | 2.00 | 1.57% |
| 2025-08-27 | 30.80 | 31.44 | 30.44 | 30.47 | -1.23% | 2.85 | 2.17% |
| 2025-08-26 | 30.57 | 31.04 | 30.47 | 30.85 | +0.55% | 1.67 | 1.28% |
| 2025-08-25 | 30.29 | 31.30 | 30.15 | 30.68 | +1.32% | 2.99 | 2.31% |
| 2025-08-22 | 30.40 | 30.44 | 30.06 | 30.28 | -0.66% | 1.60 | 1.25% |
| 2025-08-21 | 30.32 | 30.62 | 30.24 | 30.48 | +0.76% | 1.88 | 1.46% |