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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.79 | 8.83 | 8.76 | 8.81 | +0.34% | 0.42 | 0.98% |
| 2025-08-19 | 8.73 | 8.80 | 8.69 | 8.78 | +0.57% | 0.51 | 1.18% |
| 2025-08-18 | 8.72 | 8.84 | 8.68 | 8.73 | +0.57% | 0.68 | 1.60% |
| 2025-08-15 | 8.68 | 8.76 | 8.62 | 8.68 | +0.23% | 0.54 | 1.27% |
| 2025-08-14 | 8.80 | 8.84 | 8.64 | 8.66 | -1.36% | 0.56 | 1.31% |
| 2025-08-13 | 8.79 | 8.81 | 8.74 | 8.78 | -0.11% | 0.40 | 0.94% |
| 2025-08-12 | 8.71 | 8.82 | 8.70 | 8.79 | +0.91% | 0.44 | 1.02% |
| 2025-08-11 | 8.71 | 8.74 | 8.62 | 8.71 | -0.11% | 0.47 | 1.11% |
| 2025-08-08 | 8.56 | 8.72 | 8.55 | 8.72 | +1.86% | 0.53 | 1.25% |
| 2025-08-07 | 8.51 | 8.58 | 8.48 | 8.56 | +0.70% | 0.32 | 0.76% |
| 2025-08-06 | 8.55 | 8.55 | 8.47 | 8.50 | -0.23% | 0.24 | 0.59% |
| 2025-08-05 | 8.48 | 8.54 | 8.46 | 8.52 | +0.47% | 0.28 | 0.69% |
| 2025-08-04 | 8.39 | 8.51 | 8.37 | 8.48 | +0.83% | 0.30 | 0.73% |
| 2025-08-01 | 8.39 | 8.46 | 8.35 | 8.41 | +0.59% | 0.32 | 0.79% |
| 2025-07-31 | 8.52 | 8.53 | 8.35 | 8.36 | -2.10% | 0.48 | 1.16% |
| 2025-07-30 | 8.54 | 8.60 | 8.49 | 8.54 | -0.23% | 0.47 | 1.12% |
| 2025-07-29 | 8.58 | 8.59 | 8.51 | 8.56 | -0.12% | 0.45 | 1.08% |
| 2025-07-28 | 8.60 | 8.61 | 8.54 | 8.57 | -0.23% | 0.30 | 0.71% |
| 2025-07-25 | 8.67 | 8.70 | 8.59 | 8.59 | -0.92% | 0.41 | 0.96% |
| 2025-07-24 | 8.64 | 8.69 | 8.61 | 8.67 | +0.46% | 0.28 | 0.66% |