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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.74 | 8.79 | 8.70 | 8.73 | -0.11% | 0.23 | 0.54% |
| 2025-09-16 | 8.75 | 8.76 | 8.67 | 8.74 | +0.11% | 0.27 | 0.63% |
| 2025-09-15 | 8.80 | 8.85 | 8.68 | 8.73 | -1.01% | 0.30 | 0.71% |
| 2025-09-12 | 8.81 | 8.86 | 8.79 | 8.82 | 0.00% | 0.33 | 0.77% |
| 2025-09-11 | 8.75 | 8.84 | 8.73 | 8.82 | +0.34% | 0.29 | 0.67% |
| 2025-09-10 | 8.79 | 8.83 | 8.75 | 8.79 | +0.23% | 0.27 | 0.64% |
| 2025-09-09 | 8.82 | 8.86 | 8.73 | 8.77 | -0.68% | 0.33 | 0.76% |
| 2025-09-08 | 8.75 | 8.84 | 8.72 | 8.83 | +0.91% | 0.39 | 0.90% |
| 2025-09-05 | 8.73 | 8.77 | 8.68 | 8.75 | +0.46% | 0.35 | 0.81% |
| 2025-09-04 | 8.59 | 8.71 | 8.54 | 8.71 | +1.27% | 0.40 | 0.95% |
| 2025-09-03 | 8.72 | 8.74 | 8.58 | 8.60 | -1.37% | 0.31 | 0.74% |
| 2025-09-02 | 8.68 | 8.74 | 8.59 | 8.72 | +0.80% | 0.44 | 1.04% |
| 2025-09-01 | 8.59 | 8.67 | 8.55 | 8.65 | +0.69% | 0.33 | 0.79% |
| 2025-08-29 | 8.61 | 8.65 | 8.56 | 8.59 | -0.23% | 0.27 | 0.64% |
| 2025-08-28 | 8.61 | 8.66 | 8.46 | 8.61 | 0.00% | 0.44 | 1.05% |
| 2025-08-27 | 8.79 | 8.79 | 8.61 | 8.61 | -1.93% | 0.50 | 1.18% |
| 2025-08-26 | 8.76 | 8.82 | 8.72 | 8.78 | +0.11% | 0.42 | 0.97% |
| 2025-08-25 | 8.77 | 8.82 | 8.73 | 8.77 | 0.00% | 0.48 | 1.11% |
| 2025-08-22 | 8.91 | 8.94 | 8.73 | 8.77 | -1.56% | 0.73 | 1.70% |
| 2025-08-21 | 8.85 | 8.96 | 8.78 | 8.91 | +1.13% | 0.62 | 1.42% |