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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.85 | 7.90 | 7.58 | 7.60 | -3.41% | 2.55 | 2.85% |
| 2025-05-26 | 7.98 | 8.12 | 7.85 | 7.86 | -9.87% | 2.94 | 3.21% |
| 2025-05-23 | 8.82 | 8.90 | 8.72 | 8.73 | -0.65% | 0.47 | 0.46% |
| 2025-05-22 | 8.83 | 8.86 | 8.76 | 8.78 | -0.76% | 0.44 | 0.43% |
| 2025-05-21 | 8.88 | 9.01 | 8.83 | 8.85 | -0.11% | 0.46 | 0.44% |
| 2025-05-20 | 8.77 | 8.90 | 8.74 | 8.86 | +0.87% | 0.74 | 0.72% |
| 2025-05-19 | 8.76 | 8.90 | 8.70 | 8.78 | +0.22% | 0.70 | 0.68% |
| 2025-05-16 | 8.84 | 8.96 | 8.75 | 8.76 | -1.51% | 0.81 | 0.79% |
| 2025-05-15 | 8.89 | 9.09 | 8.85 | 8.90 | 0.00% | 1.00 | 0.96% |
| 2025-05-14 | 8.85 | 8.98 | 8.74 | 8.90 | +0.22% | 0.97 | 0.94% |
| 2025-05-13 | 9.01 | 9.05 | 8.79 | 8.88 | -0.43% | 1.43 | 1.39% |
| 2025-05-12 | 8.56 | 8.97 | 8.51 | 8.92 | +4.02% | 2.39 | 2.34% |
| 2025-05-09 | 8.27 | 8.58 | 8.24 | 8.57 | +4.07% | 1.47 | 1.49% |
| 2025-05-08 | 8.22 | 8.28 | 8.10 | 8.24 | +0.82% | 0.76 | 0.80% |
| 2025-05-07 | 8.41 | 8.45 | 8.14 | 8.17 | -2.62% | 1.12 | 1.17% |
| 2025-05-06 | 8.16 | 8.41 | 8.16 | 8.39 | +2.93% | 1.40 | 1.45% |