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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.16 | 8.16 | 8.12 | 8.13 | -0.49% | 0.22 | 0.52% |
| 2026-04-21 | 8.13 | 8.18 | 8.11 | 8.17 | +0.49% | 0.34 | 0.80% |
| 2026-04-20 | 8.11 | 8.13 | 8.08 | 8.13 | +0.37% | 0.28 | 0.65% |
| 2026-04-17 | 8.13 | 8.15 | 8.09 | 8.10 | -0.49% | 0.27 | 0.62% |
| 2026-04-16 | 8.12 | 8.15 | 8.09 | 8.14 | +0.25% | 0.32 | 0.76% |
| 2026-04-15 | 8.15 | 8.16 | 8.11 | 8.12 | -0.25% | 0.27 | 0.63% |
| 2026-04-14 | 8.14 | 8.17 | 8.09 | 8.14 | 0.00% | 0.22 | 0.53% |
| 2026-04-13 | 8.21 | 8.21 | 8.08 | 8.14 | -0.85% | 0.46 | 1.07% |
| 2026-04-10 | 8.12 | 8.22 | 8.11 | 8.21 | +1.73% | 0.45 | 1.06% |
| 2026-04-09 | 8.15 | 8.17 | 8.05 | 8.07 | -1.34% | 0.31 | 0.73% |
| 2026-04-08 | 8.08 | 8.18 | 8.08 | 8.18 | +0.86% | 0.42 | 0.97% |
| 2026-04-07 | 8.09 | 8.19 | 8.05 | 8.11 | +0.25% | 0.39 | 0.91% |
| 2026-04-03 | 8.29 | 8.31 | 8.05 | 8.09 | -2.41% | 0.48 | 1.13% |
| 2026-04-02 | 8.29 | 8.41 | 8.24 | 8.29 | -0.12% | 0.46 | 1.07% |
| 2026-04-01 | 8.32 | 8.38 | 8.28 | 8.30 | -0.24% | 0.40 | 0.92% |
| 2026-03-31 | 8.40 | 8.50 | 8.31 | 8.32 | -1.30% | 0.34 | 0.79% |
| 2026-03-30 | 8.45 | 8.47 | 8.32 | 8.43 | -0.24% | 0.37 | 0.84% |
| 2026-03-27 | 8.35 | 8.46 | 8.31 | 8.45 | +1.08% | 0.46 | 1.04% |
| 2026-03-26 | 8.39 | 8.43 | 8.32 | 8.36 | -0.48% | 0.46 | 1.04% |
| 2026-03-25 | 8.24 | 8.42 | 8.16 | 8.40 | +1.57% | 0.65 | 1.49% |