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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.13 | 8.19 | 8.09 | 8.17 | +0.49% | 0.16 | 0.37% |
| 2025-12-17 | 8.08 | 8.14 | 8.05 | 8.13 | +0.37% | 0.19 | 0.46% |
| 2025-12-16 | 8.08 | 8.12 | 8.03 | 8.10 | +0.25% | 0.27 | 0.64% |
| 2025-12-15 | 8.04 | 8.12 | 8.04 | 8.08 | +0.12% | 0.21 | 0.51% |
| 2025-12-12 | 8.14 | 8.17 | 8.06 | 8.07 | -0.86% | 0.23 | 0.54% |
| 2025-12-11 | 8.24 | 8.26 | 8.13 | 8.14 | -1.21% | 0.27 | 0.62% |
| 2025-12-10 | 8.25 | 8.27 | 8.22 | 8.24 | -0.12% | 0.17 | 0.40% |
| 2025-12-09 | 8.31 | 8.32 | 8.24 | 8.25 | -0.72% | 0.16 | 0.37% |
| 2025-12-08 | 8.29 | 8.32 | 8.26 | 8.31 | +0.12% | 0.25 | 0.57% |
| 2025-12-05 | 8.23 | 8.30 | 8.21 | 8.30 | +0.61% | 0.29 | 0.67% |
| 2025-12-04 | 8.30 | 8.32 | 8.24 | 8.25 | -0.60% | 0.28 | 0.65% |
| 2025-12-03 | 8.28 | 8.32 | 8.25 | 8.30 | +0.36% | 0.43 | 1.01% |
| 2025-12-02 | 8.27 | 8.29 | 8.22 | 8.27 | 0.00% | 0.29 | 0.67% |
| 2025-12-01 | 8.24 | 8.30 | 8.23 | 8.27 | +0.36% | 0.38 | 0.89% |
| 2025-11-28 | 8.23 | 8.25 | 8.18 | 8.24 | +0.12% | 0.31 | 0.73% |
| 2025-11-27 | 8.24 | 8.27 | 8.20 | 8.23 | -0.12% | 0.35 | 0.81% |
| 2025-11-26 | 8.27 | 8.32 | 8.21 | 8.24 | -0.48% | 0.37 | 0.85% |
| 2025-11-25 | 8.23 | 8.31 | 8.20 | 8.28 | +0.85% | 0.46 | 1.07% |
| 2025-11-24 | 8.27 | 8.32 | 8.17 | 8.21 | -0.73% | 0.61 | 1.43% |
| 2025-11-21 | 8.49 | 8.52 | 8.27 | 8.27 | -3.39% | 0.88 | 2.02% |