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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.70 | 7.79 | 7.68 | 7.78 | +0.78% | 0.51 | 0.59% |
| 2026-04-21 | 7.70 | 7.73 | 7.67 | 7.72 | 0.00% | 0.35 | 0.41% |
| 2026-04-20 | 7.59 | 7.74 | 7.56 | 7.72 | +1.71% | 0.75 | 0.88% |
| 2026-04-17 | 7.63 | 7.64 | 7.58 | 7.59 | -0.52% | 0.39 | 0.46% |
| 2026-04-16 | 7.63 | 7.65 | 7.59 | 7.63 | -0.13% | 0.45 | 0.53% |
| 2026-04-15 | 7.63 | 7.64 | 7.58 | 7.64 | +0.13% | 0.41 | 0.49% |
| 2026-04-14 | 7.71 | 7.71 | 7.60 | 7.63 | -1.04% | 0.58 | 0.68% |
| 2026-04-13 | 7.68 | 7.73 | 7.60 | 7.71 | +0.52% | 0.61 | 0.71% |
| 2026-04-10 | 7.74 | 7.77 | 7.67 | 7.67 | -0.78% | 0.63 | 0.73% |
| 2026-04-09 | 7.80 | 7.85 | 7.71 | 7.73 | -1.28% | 0.59 | 0.68% |
| 2026-04-08 | 7.75 | 7.83 | 7.72 | 7.83 | +0.64% | 0.86 | 1.00% |
| 2026-04-07 | 7.74 | 7.88 | 7.64 | 7.78 | +0.39% | 0.61 | 0.71% |
| 2026-04-03 | 7.96 | 7.98 | 7.72 | 7.75 | -2.64% | 0.91 | 1.05% |
| 2026-04-02 | 7.86 | 8.00 | 7.84 | 7.96 | +1.53% | 0.91 | 1.03% |
| 2026-04-01 | 7.90 | 7.91 | 7.81 | 7.84 | +0.26% | 0.55 | 0.63% |
| 2026-03-31 | 8.01 | 8.04 | 7.81 | 7.82 | -2.25% | 1.01 | 1.15% |
| 2026-03-30 | 8.08 | 8.12 | 7.94 | 8.00 | -0.87% | 1.03 | 1.16% |
| 2026-03-27 | 7.97 | 8.12 | 7.96 | 8.07 | +0.50% | 1.16 | 1.29% |
| 2026-03-26 | 7.97 | 8.08 | 7.94 | 8.03 | +0.25% | 1.25 | 1.41% |
| 2026-03-25 | 7.90 | 8.06 | 7.74 | 8.01 | +0.75% | 1.42 | 1.62% |