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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.21 | 9.30 | 9.00 | 9.13 | -1.83% | 2.57 | 2.53% |
| 2025-08-19 | 8.73 | 9.57 | 8.64 | 9.30 | +6.77% | 4.74 | 4.70% |
| 2025-08-18 | 8.11 | 8.91 | 8.11 | 8.71 | +7.53% | 5.06 | 5.26% |
| 2025-08-15 | 8.09 | 8.17 | 8.05 | 8.10 | 0.00% | 1.11 | 1.24% |
| 2025-08-14 | 8.14 | 8.27 | 8.05 | 8.10 | -0.37% | 1.26 | 1.39% |
| 2025-08-13 | 8.12 | 8.16 | 8.08 | 8.13 | -0.12% | 0.80 | 0.89% |
| 2025-08-12 | 8.05 | 8.17 | 8.03 | 8.14 | +1.12% | 1.03 | 1.14% |
| 2025-08-11 | 8.10 | 8.12 | 8.01 | 8.05 | -0.62% | 0.97 | 1.08% |
| 2025-08-08 | 8.01 | 8.11 | 7.98 | 8.10 | +1.12% | 0.91 | 1.01% |
| 2025-08-07 | 8.00 | 8.03 | 7.95 | 8.01 | +0.12% | 0.68 | 0.77% |
| 2025-08-06 | 7.94 | 8.04 | 7.92 | 8.00 | +0.88% | 0.74 | 0.83% |
| 2025-08-05 | 7.94 | 8.00 | 7.90 | 7.93 | 0.00% | 0.82 | 0.92% |
| 2025-08-04 | 7.89 | 7.99 | 7.84 | 7.93 | +0.25% | 0.80 | 0.90% |
| 2025-08-01 | 7.82 | 7.94 | 7.81 | 7.91 | +1.41% | 0.91 | 1.04% |
| 2025-07-31 | 7.95 | 7.95 | 7.78 | 7.80 | -1.89% | 0.98 | 1.12% |
| 2025-07-30 | 7.97 | 8.01 | 7.89 | 7.95 | 0.00% | 0.95 | 1.07% |
| 2025-07-29 | 7.99 | 8.01 | 7.90 | 7.95 | -0.13% | 0.62 | 0.71% |
| 2025-07-28 | 8.09 | 8.09 | 7.95 | 7.96 | -1.24% | 0.86 | 0.97% |
| 2025-07-25 | 8.07 | 8.11 | 8.02 | 8.06 | +0.37% | 0.76 | 0.84% |
| 2025-07-24 | 8.01 | 8.08 | 7.99 | 8.03 | +0.25% | 0.91 | 1.02% |