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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.61 | 7.65 | 7.58 | 7.64 | +0.39% | 0.65 | 0.77% |
| 2025-06-24 | 7.62 | 7.63 | 7.55 | 7.61 | -1.04% | 1.03 | 1.22% |
| 2025-06-23 | 7.73 | 7.80 | 7.64 | 7.69 | -0.13% | 1.16 | 1.36% |
| 2025-06-20 | 7.74 | 7.77 | 7.62 | 7.70 | -0.52% | 0.94 | 1.09% |
| 2025-06-19 | 7.70 | 7.76 | 7.63 | 7.74 | +0.25% | 1.25 | 1.39% |
| 2025-06-18 | 7.70 | 7.74 | 7.65 | 7.72 | +0.25% | 1.00 | 1.12% |
| 2025-06-17 | 7.63 | 7.72 | 7.59 | 7.70 | +0.62% | 1.46 | 1.64% |
| 2025-06-16 | 7.69 | 7.72 | 7.62 | 7.65 | +0.38% | 1.20 | 1.34% |
| 2025-06-13 | 7.64 | 7.70 | 7.61 | 7.63 | +0.13% | 1.07 | 1.21% |
| 2025-06-12 | 7.66 | 7.66 | 7.60 | 7.62 | -0.38% | 0.49 | 0.56% |
| 2025-06-11 | 7.63 | 7.68 | 7.60 | 7.64 | +0.50% | 0.77 | 0.87% |
| 2025-06-10 | 7.59 | 7.63 | 7.55 | 7.61 | +0.13% | 0.73 | 0.83% |
| 2025-06-09 | 7.66 | 7.66 | 7.57 | 7.60 | -0.50% | 0.94 | 1.06% |
| 2025-06-06 | 7.72 | 7.72 | 7.62 | 7.63 | -0.87% | 0.97 | 1.09% |
| 2025-06-05 | 7.75 | 7.77 | 7.69 | 7.70 | -0.37% | 0.82 | 0.92% |
| 2025-06-04 | 7.70 | 7.79 | 7.67 | 7.73 | +0.12% | 0.85 | 0.94% |
| 2025-06-03 | 7.47 | 7.74 | 7.44 | 7.72 | +2.67% | 1.87 | 2.12% |
| 2025-05-30 | 7.65 | 7.66 | 7.50 | 7.52 | -1.87% | 1.55 | 1.76% |
| 2025-05-29 | 7.63 | 7.67 | 7.60 | 7.66 | +0.50% | 1.19 | 1.34% |
| 2025-05-28 | 7.59 | 7.69 | 7.56 | 7.63 | +0.38% | 1.45 | 1.64% |