皖天然气 sh.603689
8.35
-1.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.41 | 8.44 | 8.26 | 8.35 | -1.07% | 0.42 | 0.96% |
| 2026-05-22 | 8.46 | 8.50 | 8.36 | 8.44 | -0.12% | 0.39 | 0.88% |
| 2026-05-21 | 8.51 | 8.59 | 8.42 | 8.45 | -1.05% | 0.56 | 1.25% |
| 2026-05-20 | 8.65 | 8.72 | 8.48 | 8.54 | -1.27% | 0.50 | 1.11% |
| 2026-05-19 | 8.57 | 8.66 | 8.55 | 8.65 | +0.93% | 0.54 | 1.20% |
| 2026-05-18 | 8.42 | 8.60 | 8.39 | 8.57 | +1.18% | 0.48 | 1.07% |
| 2026-05-15 | 8.54 | 8.55 | 8.37 | 8.47 | -0.70% | 0.67 | 1.51% |
| 2026-05-14 | 8.44 | 8.55 | 8.40 | 8.53 | +1.07% | 0.59 | 1.34% |
| 2026-05-13 | 8.37 | 8.45 | 8.33 | 8.44 | +1.08% | 0.33 | 0.75% |
| 2026-05-12 | 8.40 | 8.44 | 8.34 | 8.35 | -0.71% | 0.23 | 0.52% |
| 2026-05-11 | 8.40 | 8.45 | 8.37 | 8.41 | +0.12% | 0.31 | 0.70% |
| 2026-05-08 | 8.35 | 8.43 | 8.35 | 8.40 | +0.60% | 0.30 | 0.68% |
| 2026-05-07 | 8.46 | 8.48 | 8.32 | 8.35 | -1.30% | 0.42 | 0.95% |
| 2026-05-06 | 8.42 | 8.48 | 8.34 | 8.46 | +0.36% | 0.55 | 1.24% |
| 2026-04-30 | 8.45 | 8.50 | 8.39 | 8.43 | +0.84% | 0.53 | 1.20% |
| 2026-04-29 | 8.31 | 8.37 | 8.26 | 8.36 | +0.48% | 0.31 | 0.71% |
| 2026-04-28 | 8.21 | 8.35 | 8.18 | 8.32 | +1.34% | 0.54 | 1.25% |
| 2026-04-27 | 8.13 | 8.22 | 8.11 | 8.21 | +0.61% | 0.35 | 0.81% |
| 2026-04-24 | 8.14 | 8.18 | 8.11 | 8.16 | -0.37% | 0.30 | 0.69% |
| 2026-04-23 | 8.12 | 8.20 | 8.09 | 8.19 | +0.74% | 0.44 | 1.04% |