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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.54 | 8.59 | 8.50 | 8.56 | +0.23% | 0.44 | 1.00% |
| 2025-11-19 | 8.65 | 8.68 | 8.51 | 8.54 | -1.61% | 0.82 | 1.82% |
| 2025-11-18 | 8.78 | 8.79 | 8.62 | 8.68 | -1.25% | 0.98 | 2.17% |
| 2025-11-17 | 8.96 | 8.97 | 8.77 | 8.79 | -2.66% | 1.48 | 3.30% |
| 2025-11-14 | 8.83 | 9.05 | 8.82 | 9.03 | +2.15% | 1.62 | 3.57% |
| 2025-11-13 | 8.83 | 8.86 | 8.75 | 8.84 | 0.00% | 0.97 | 2.17% |
| 2025-11-12 | 8.84 | 8.92 | 8.83 | 8.84 | 0.00% | 1.03 | 2.30% |
| 2025-11-11 | 8.84 | 8.85 | 8.80 | 8.84 | -0.11% | 0.87 | 1.95% |
| 2025-11-10 | 8.89 | 8.90 | 8.84 | 8.85 | -0.56% | 0.75 | 1.71% |
| 2025-11-07 | 8.88 | 8.95 | 8.80 | 8.90 | -1.33% | 1.16 | 2.64% |
| 2025-11-06 | 9.07 | 9.10 | 8.99 | 9.02 | -0.66% | 0.56 | 1.27% |
| 2025-11-05 | 9.05 | 9.11 | 9.01 | 9.08 | -0.11% | 0.36 | 0.81% |
| 2025-11-04 | 9.15 | 9.19 | 9.00 | 9.09 | -0.33% | 0.46 | 1.04% |
| 2025-11-03 | 8.87 | 9.15 | 8.86 | 9.12 | +2.47% | 0.86 | 1.96% |
| 2025-10-31 | 8.72 | 8.91 | 8.66 | 8.90 | +2.06% | 0.71 | 1.67% |
| 2025-10-30 | 8.80 | 8.87 | 8.70 | 8.72 | -1.47% | 0.49 | 1.14% |
| 2025-10-29 | 8.90 | 8.92 | 8.78 | 8.85 | -0.34% | 0.31 | 0.73% |
| 2025-10-28 | 8.93 | 8.95 | 8.86 | 8.88 | -0.56% | 0.29 | 0.67% |
| 2025-10-27 | 8.91 | 8.99 | 8.80 | 8.93 | +0.56% | 0.63 | 1.44% |
| 2025-10-24 | 9.00 | 9.06 | 8.87 | 8.88 | -1.98% | 0.60 | 1.37% |