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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.12 | 8.28 | 8.05 | 8.27 | +2.73% | 0.57 | 1.33% |
| 2026-03-23 | 8.37 | 8.39 | 8.03 | 8.05 | -4.73% | 0.99 | 2.31% |
| 2026-03-20 | 8.50 | 8.64 | 8.31 | 8.45 | -1.63% | 1.02 | 2.30% |
| 2026-03-19 | 8.51 | 8.68 | 8.46 | 8.59 | +1.90% | 1.49 | 3.32% |
| 2026-03-18 | 8.47 | 8.49 | 8.31 | 8.43 | -0.59% | 0.66 | 1.50% |
| 2026-03-17 | 8.50 | 8.56 | 8.47 | 8.48 | -0.59% | 0.56 | 1.26% |
| 2026-03-16 | 8.61 | 8.66 | 8.50 | 8.53 | -0.93% | 0.75 | 1.68% |
| 2026-03-13 | 8.68 | 8.72 | 8.57 | 8.61 | -0.92% | 1.00 | 2.23% |
| 2026-03-12 | 8.61 | 8.74 | 8.54 | 8.69 | +1.64% | 1.34 | 2.97% |
| 2026-03-11 | 8.56 | 8.58 | 8.44 | 8.55 | -0.23% | 1.20 | 2.71% |
| 2026-03-10 | 8.49 | 8.65 | 8.49 | 8.57 | -1.27% | 1.43 | 3.20% |
| 2026-03-09 | 8.99 | 9.16 | 8.67 | 8.68 | +0.35% | 2.41 | 5.21% |
| 2026-03-06 | 8.70 | 8.72 | 8.57 | 8.65 | -1.26% | 1.40 | 3.11% |
| 2026-03-05 | 8.98 | 9.07 | 8.66 | 8.76 | -2.01% | 2.23 | 4.86% |
| 2026-03-04 | 9.67 | 9.67 | 8.60 | 8.94 | -6.49% | 3.65 | 7.83% |
| 2026-03-03 | 8.80 | 9.56 | 8.80 | 9.56 | +10.01% | 5.14 | 10.64% |
| 2026-03-02 | 8.61 | 8.69 | 8.52 | 8.69 | +1.88% | 1.30 | 2.90% |
| 2026-02-27 | 8.39 | 8.55 | 8.39 | 8.53 | +1.67% | 0.55 | 1.25% |
| 2026-02-26 | 8.45 | 8.46 | 8.37 | 8.39 | -0.24% | 0.23 | 0.54% |
| 2026-02-25 | 8.42 | 8.50 | 8.41 | 8.41 | -0.24% | 0.37 | 0.84% |