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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.31 | 8.39 | 8.31 | 8.37 | +0.72% | 0.27 | 0.66% |
| 2025-06-24 | 8.33 | 8.35 | 8.23 | 8.31 | -0.83% | 0.34 | 0.85% |
| 2025-06-23 | 8.24 | 8.39 | 8.21 | 8.38 | +1.69% | 0.26 | 0.63% |
| 2025-06-20 | 8.22 | 8.31 | 8.21 | 8.24 | -0.48% | 0.26 | 0.65% |
| 2025-06-19 | 8.26 | 8.34 | 8.09 | 8.28 | 0.00% | 0.49 | 1.23% |
| 2025-06-18 | 8.33 | 8.38 | 8.27 | 8.28 | -1.07% | 0.23 | 0.58% |
| 2025-06-17 | 8.27 | 8.37 | 8.22 | 8.37 | +1.08% | 0.30 | 0.75% |
| 2025-06-16 | 8.36 | 8.40 | 8.27 | 8.28 | -0.24% | 0.32 | 0.79% |
| 2025-06-13 | 8.30 | 8.43 | 8.27 | 8.30 | 0.00% | 0.54 | 1.33% |
| 2025-06-12 | 8.33 | 8.37 | 8.28 | 8.30 | -0.60% | 0.28 | 0.68% |
| 2025-06-11 | 8.37 | 8.40 | 8.33 | 8.35 | -0.12% | 0.18 | 0.44% |
| 2025-06-10 | 8.38 | 8.41 | 8.31 | 8.36 | -0.24% | 0.21 | 0.50% |
| 2025-06-09 | 8.43 | 8.44 | 8.35 | 8.38 | -0.47% | 0.22 | 0.54% |
| 2025-06-06 | 8.37 | 8.44 | 8.36 | 8.42 | +0.47% | 0.23 | 0.56% |
| 2025-06-05 | 8.36 | 8.52 | 8.30 | 8.38 | +0.36% | 0.55 | 1.33% |
| 2025-06-04 | 8.28 | 8.36 | 8.25 | 8.35 | +1.08% | 0.16 | 0.40% |
| 2025-06-03 | 8.27 | 8.32 | 8.21 | 8.26 | -0.48% | 0.21 | 0.53% |
| 2025-05-30 | 8.34 | 8.36 | 8.28 | 8.30 | -0.36% | 0.18 | 0.45% |
| 2025-05-29 | 8.29 | 8.34 | 8.24 | 8.33 | +0.48% | 0.24 | 0.58% |
| 2025-05-28 | 8.31 | 8.34 | 8.25 | 8.29 | +0.36% | 0.25 | 0.61% |