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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.70 | 8.72 | 8.61 | 8.63 | -0.69% | 0.33 | 0.79% |
| 2025-07-22 | 8.66 | 8.69 | 8.62 | 8.69 | +0.34% | 0.33 | 0.78% |
| 2025-07-21 | 8.57 | 8.69 | 8.56 | 8.66 | +1.16% | 0.40 | 0.96% |
| 2025-07-18 | 8.54 | 8.57 | 8.52 | 8.56 | +0.58% | 0.15 | 0.37% |
| 2025-07-17 | 8.59 | 8.60 | 8.50 | 8.51 | -0.70% | 0.20 | 0.47% |
| 2025-07-16 | 8.53 | 8.58 | 8.51 | 8.57 | +0.70% | 0.19 | 0.45% |
| 2025-07-15 | 8.68 | 8.68 | 8.50 | 8.51 | -1.50% | 0.25 | 0.60% |
| 2025-07-14 | 8.59 | 8.67 | 8.57 | 8.64 | +0.81% | 0.30 | 0.72% |
| 2025-07-11 | 8.58 | 8.62 | 8.54 | 8.57 | -0.23% | 0.25 | 0.60% |
| 2025-07-10 | 8.55 | 8.60 | 8.51 | 8.59 | +0.58% | 0.21 | 0.49% |
| 2025-07-09 | 8.51 | 8.58 | 8.51 | 8.54 | +0.23% | 0.22 | 0.52% |
| 2025-07-08 | 8.54 | 8.55 | 8.47 | 8.52 | -0.12% | 0.25 | 0.61% |
| 2025-07-07 | 8.42 | 8.53 | 8.40 | 8.53 | +1.06% | 0.26 | 0.63% |
| 2025-07-04 | 8.44 | 8.50 | 8.41 | 8.44 | 0.00% | 0.30 | 0.73% |
| 2025-07-03 | 8.35 | 8.44 | 8.35 | 8.44 | +0.83% | 0.29 | 0.71% |
| 2025-07-02 | 8.33 | 8.37 | 8.32 | 8.37 | +0.48% | 0.21 | 0.52% |
| 2025-07-01 | 8.37 | 8.38 | 8.30 | 8.33 | -0.48% | 0.25 | 0.63% |
| 2025-06-30 | 8.37 | 8.43 | 8.34 | 8.37 | -0.12% | 0.28 | 0.68% |
| 2025-06-27 | 8.41 | 8.46 | 8.36 | 8.38 | -0.35% | 0.23 | 0.55% |
| 2025-06-26 | 8.37 | 8.42 | 8.33 | 8.41 | +0.48% | 0.22 | 0.55% |