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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.91 | 9.09 | 8.88 | 9.06 | +1.56% | 0.70 | 1.58% |
| 2025-10-22 | 8.97 | 9.06 | 8.87 | 8.92 | -0.77% | 0.63 | 1.45% |
| 2025-10-21 | 8.99 | 9.01 | 8.86 | 8.99 | -0.11% | 0.86 | 1.96% |
| 2025-10-20 | 8.83 | 9.00 | 8.73 | 9.00 | +1.91% | 1.02 | 2.35% |
| 2025-10-17 | 8.78 | 8.92 | 8.70 | 8.83 | +0.57% | 0.70 | 1.63% |
| 2025-10-16 | 8.73 | 8.80 | 8.70 | 8.78 | +0.57% | 0.37 | 0.87% |
| 2025-10-15 | 8.72 | 8.83 | 8.70 | 8.73 | -0.34% | 0.45 | 1.04% |
| 2025-10-14 | 8.70 | 8.80 | 8.65 | 8.76 | +0.69% | 0.66 | 1.55% |
| 2025-10-13 | 8.50 | 8.71 | 8.45 | 8.70 | +0.81% | 0.64 | 1.52% |
| 2025-10-10 | 8.46 | 8.66 | 8.45 | 8.63 | +1.76% | 0.65 | 1.56% |
| 2025-10-09 | 8.47 | 8.50 | 8.43 | 8.48 | +0.35% | 0.32 | 0.78% |
| 2025-09-30 | 8.51 | 8.54 | 8.45 | 8.45 | -1.05% | 0.22 | 0.53% |
| 2025-09-29 | 8.45 | 8.54 | 8.42 | 8.54 | +1.06% | 0.25 | 0.59% |
| 2025-09-26 | 8.44 | 8.51 | 8.40 | 8.45 | +0.12% | 0.26 | 0.63% |
| 2025-09-25 | 8.55 | 8.55 | 8.41 | 8.44 | -1.62% | 0.38 | 0.93% |
| 2025-09-24 | 8.53 | 8.75 | 8.52 | 8.58 | +0.47% | 0.62 | 1.48% |
| 2025-09-23 | 8.57 | 8.59 | 8.40 | 8.54 | -0.46% | 0.29 | 0.71% |
| 2025-09-22 | 8.58 | 8.64 | 8.49 | 8.58 | -0.23% | 0.24 | 0.58% |
| 2025-09-19 | 8.55 | 8.65 | 8.52 | 8.60 | +0.58% | 0.31 | 0.74% |
| 2025-09-18 | 8.75 | 8.75 | 8.51 | 8.55 | -2.05% | 0.47 | 1.13% |