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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.30 | 8.44 | 8.29 | 8.43 | +1.81% | 0.44 | 1.00% |
| 2026-02-13 | 8.36 | 8.37 | 8.28 | 8.28 | -0.72% | 0.24 | 0.55% |
| 2026-02-12 | 8.44 | 8.44 | 8.34 | 8.34 | -0.95% | 0.31 | 0.71% |
| 2026-02-11 | 8.42 | 8.44 | 8.38 | 8.42 | +0.24% | 0.25 | 0.58% |
| 2026-02-10 | 8.43 | 8.44 | 8.39 | 8.40 | -0.24% | 0.23 | 0.52% |
| 2026-02-09 | 8.48 | 8.50 | 8.41 | 8.42 | -0.59% | 0.44 | 0.99% |
| 2026-02-06 | 8.38 | 8.51 | 8.38 | 8.47 | +0.59% | 0.40 | 0.91% |
| 2026-02-05 | 8.45 | 8.46 | 8.36 | 8.42 | -0.35% | 0.27 | 0.62% |
| 2026-02-04 | 8.33 | 8.45 | 8.33 | 8.45 | +1.32% | 0.48 | 1.10% |
| 2026-02-03 | 8.31 | 8.36 | 8.27 | 8.34 | +0.60% | 0.37 | 0.86% |
| 2026-02-02 | 8.47 | 8.55 | 8.28 | 8.29 | -2.70% | 0.63 | 1.44% |
| 2026-01-30 | 8.56 | 8.61 | 8.45 | 8.52 | -0.58% | 0.62 | 1.40% |
| 2026-01-29 | 8.55 | 8.60 | 8.46 | 8.57 | +0.35% | 0.59 | 1.34% |
| 2026-01-28 | 8.45 | 8.56 | 8.42 | 8.54 | +1.07% | 0.54 | 1.22% |
| 2026-01-27 | 8.56 | 8.56 | 8.28 | 8.45 | -1.40% | 0.49 | 1.11% |
| 2026-01-26 | 8.52 | 8.58 | 8.47 | 8.57 | +0.82% | 0.62 | 1.40% |
| 2026-01-23 | 8.50 | 8.51 | 8.46 | 8.50 | -0.23% | 0.41 | 0.92% |
| 2026-01-22 | 8.40 | 8.54 | 8.40 | 8.52 | +1.67% | 0.62 | 1.41% |
| 2026-01-21 | 8.45 | 8.46 | 8.37 | 8.38 | -0.59% | 0.32 | 0.73% |
| 2026-01-20 | 8.41 | 8.44 | 8.36 | 8.43 | +0.72% | 0.47 | 1.08% |