陕天然气 sz.002267
7.47
-1.32%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.52 | 7.56 | 7.45 | 7.47 | -1.32% | 0.39 | 0.47% |
| 2026-05-22 | 7.62 | 7.64 | 7.52 | 7.57 | -0.66% | 0.51 | 0.60% |
| 2026-05-21 | 7.70 | 7.70 | 7.60 | 7.62 | -1.42% | 0.80 | 0.93% |
| 2026-05-20 | 7.82 | 7.91 | 7.69 | 7.73 | -1.53% | 0.82 | 0.95% |
| 2026-05-19 | 7.80 | 7.90 | 7.72 | 7.85 | +0.38% | 0.80 | 0.92% |
| 2026-05-18 | 7.71 | 7.83 | 7.67 | 7.82 | +1.30% | 0.81 | 0.93% |
| 2026-05-15 | 7.78 | 7.78 | 7.66 | 7.72 | -0.64% | 0.71 | 0.83% |
| 2026-05-14 | 7.79 | 7.88 | 7.74 | 7.77 | -0.38% | 0.69 | 0.79% |
| 2026-05-13 | 7.86 | 7.91 | 7.77 | 7.80 | -0.51% | 0.69 | 0.80% |
| 2026-05-12 | 7.93 | 7.96 | 7.82 | 7.84 | -1.26% | 0.53 | 0.61% |
| 2026-05-11 | 7.96 | 7.98 | 7.88 | 7.94 | -0.25% | 0.57 | 0.65% |
| 2026-05-08 | 7.99 | 8.05 | 7.93 | 7.96 | -0.38% | 0.55 | 0.62% |
| 2026-05-07 | 8.05 | 8.06 | 7.95 | 7.99 | -1.24% | 0.66 | 0.74% |
| 2026-05-06 | 7.91 | 8.15 | 7.80 | 8.09 | +2.02% | 1.83 | 2.05% |
| 2026-04-30 | 7.98 | 8.08 | 7.87 | 7.93 | -1.37% | 0.93 | 1.05% |
| 2026-04-29 | 7.93 | 8.21 | 7.89 | 8.04 | +0.75% | 1.48 | 1.65% |
| 2026-04-28 | 7.91 | 8.01 | 7.77 | 7.98 | -0.87% | 1.27 | 1.45% |
| 2026-04-27 | 7.84 | 8.11 | 7.81 | 8.05 | +2.42% | 1.43 | 1.60% |
| 2026-04-24 | 7.86 | 7.89 | 7.80 | 7.86 | -0.51% | 0.52 | 0.60% |
| 2026-04-23 | 7.78 | 7.93 | 7.70 | 7.90 | +1.54% | 0.96 | 1.10% |