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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.30 | 8.37 | 8.28 | 8.37 | +1.09% | 0.39 | 0.90% |
| 2026-01-16 | 8.35 | 8.35 | 8.27 | 8.28 | -0.48% | 0.32 | 0.74% |
| 2026-01-15 | 8.30 | 8.34 | 8.27 | 8.32 | +0.24% | 0.18 | 0.42% |
| 2026-01-14 | 8.36 | 8.37 | 8.26 | 8.30 | -0.36% | 0.38 | 0.87% |
| 2026-01-13 | 8.33 | 8.38 | 8.29 | 8.33 | +0.24% | 0.33 | 0.76% |
| 2026-01-12 | 8.24 | 8.33 | 8.24 | 8.31 | +0.73% | 0.38 | 0.89% |
| 2026-01-09 | 8.25 | 8.27 | 8.22 | 8.25 | +0.12% | 0.27 | 0.63% |
| 2026-01-08 | 8.20 | 8.24 | 8.18 | 8.24 | +0.49% | 0.26 | 0.60% |
| 2026-01-07 | 8.27 | 8.28 | 8.18 | 8.20 | -0.61% | 0.23 | 0.54% |
| 2026-01-06 | 8.22 | 8.27 | 8.21 | 8.25 | +0.61% | 0.32 | 0.74% |
| 2026-01-05 | 8.12 | 8.21 | 8.11 | 8.20 | +1.11% | 0.27 | 0.63% |
| 2025-12-31 | 8.15 | 8.16 | 8.10 | 8.11 | -0.25% | 0.16 | 0.38% |
| 2025-12-30 | 8.16 | 8.18 | 8.13 | 8.13 | -0.49% | 0.15 | 0.36% |
| 2025-12-29 | 8.22 | 8.25 | 8.16 | 8.17 | -0.73% | 0.17 | 0.39% |
| 2025-12-26 | 8.28 | 8.28 | 8.21 | 8.23 | -0.48% | 0.18 | 0.42% |
| 2025-12-25 | 8.25 | 8.28 | 8.23 | 8.27 | +0.24% | 0.19 | 0.45% |
| 2025-12-24 | 8.23 | 8.26 | 8.19 | 8.25 | +0.49% | 0.17 | 0.39% |
| 2025-12-23 | 8.20 | 8.25 | 8.18 | 8.21 | +0.12% | 0.14 | 0.34% |
| 2025-12-22 | 8.22 | 8.25 | 8.19 | 8.20 | -0.24% | 0.15 | 0.35% |
| 2025-12-19 | 8.18 | 8.23 | 8.16 | 8.22 | +0.61% | 0.18 | 0.41% |