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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.01 | 8.11 | 8.00 | 8.01 | -0.25% | 0.98 | 1.09% |
| 2025-07-22 | 7.91 | 8.03 | 7.86 | 8.03 | +1.52% | 0.73 | 0.83% |
| 2025-07-21 | 7.82 | 7.97 | 7.81 | 7.91 | +1.41% | 1.07 | 1.21% |
| 2025-07-18 | 7.83 | 7.83 | 7.79 | 7.80 | -0.13% | 0.46 | 0.54% |
| 2025-07-17 | 7.86 | 7.87 | 7.78 | 7.81 | -0.51% | 0.50 | 0.58% |
| 2025-07-16 | 7.80 | 7.86 | 7.80 | 7.85 | +0.64% | 0.49 | 0.56% |
| 2025-07-15 | 7.94 | 7.95 | 7.78 | 7.80 | -1.64% | 0.82 | 0.94% |
| 2025-07-14 | 7.80 | 7.94 | 7.78 | 7.93 | +1.67% | 0.93 | 1.07% |
| 2025-07-11 | 7.84 | 7.86 | 7.80 | 7.80 | -0.38% | 0.87 | 1.00% |
| 2025-07-10 | 7.79 | 7.85 | 7.77 | 7.83 | +0.64% | 0.54 | 0.62% |
| 2025-07-09 | 7.79 | 7.84 | 7.77 | 7.78 | -0.13% | 0.65 | 0.75% |
| 2025-07-08 | 7.77 | 7.82 | 7.74 | 7.79 | +0.13% | 0.79 | 0.92% |
| 2025-07-07 | 7.73 | 7.80 | 7.66 | 7.78 | +0.78% | 0.89 | 1.04% |
| 2025-07-04 | 7.62 | 7.74 | 7.60 | 7.72 | +1.31% | 1.32 | 1.54% |
| 2025-07-03 | 7.55 | 7.63 | 7.53 | 7.62 | +0.93% | 0.93 | 1.10% |
| 2025-07-02 | 7.51 | 7.56 | 7.48 | 7.55 | +0.53% | 0.78 | 0.93% |
| 2025-07-01 | 7.58 | 7.59 | 7.48 | 7.51 | -0.79% | 1.23 | 1.47% |
| 2025-06-30 | 7.59 | 7.60 | 7.55 | 7.57 | -0.26% | 0.64 | 0.76% |
| 2025-06-27 | 7.61 | 7.63 | 7.58 | 7.59 | -0.13% | 0.54 | 0.64% |
| 2025-06-26 | 7.62 | 7.67 | 7.59 | 7.60 | -0.52% | 0.65 | 0.76% |