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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.80 | 7.95 | 7.71 | 7.95 | +2.98% | 1.39 | 1.59% |
| 2026-03-23 | 8.02 | 8.10 | 7.69 | 7.72 | -4.22% | 1.89 | 2.16% |
| 2026-03-20 | 8.00 | 8.16 | 7.86 | 8.06 | -0.86% | 2.40 | 2.70% |
| 2026-03-19 | 8.07 | 8.20 | 7.96 | 8.13 | +2.78% | 2.84 | 3.16% |
| 2026-03-18 | 7.98 | 7.98 | 7.84 | 7.91 | -0.50% | 0.88 | 1.00% |
| 2026-03-17 | 8.05 | 8.07 | 7.94 | 7.95 | -1.24% | 1.03 | 1.16% |
| 2026-03-16 | 8.15 | 8.22 | 8.03 | 8.05 | -0.98% | 1.41 | 1.57% |
| 2026-03-13 | 8.23 | 8.34 | 8.11 | 8.13 | -1.22% | 2.14 | 2.35% |
| 2026-03-12 | 8.09 | 8.32 | 8.00 | 8.23 | +2.75% | 3.29 | 3.62% |
| 2026-03-11 | 8.00 | 8.04 | 7.87 | 8.01 | +0.12% | 1.78 | 2.01% |
| 2026-03-10 | 8.03 | 8.15 | 7.98 | 8.00 | -2.44% | 2.80 | 3.14% |
| 2026-03-09 | 8.66 | 8.82 | 8.20 | 8.20 | +0.24% | 4.16 | 4.43% |
| 2026-03-06 | 8.26 | 8.31 | 8.11 | 8.18 | -1.56% | 2.23 | 2.45% |
| 2026-03-05 | 8.58 | 8.64 | 8.20 | 8.31 | -4.26% | 4.01 | 4.33% |
| 2026-03-04 | 9.14 | 9.14 | 8.14 | 8.68 | -3.98% | 6.93 | 7.28% |
| 2026-03-03 | 8.50 | 9.04 | 8.44 | 9.04 | +9.98% | 8.33 | 8.54% |
| 2026-03-02 | 8.10 | 8.22 | 7.99 | 8.22 | +2.75% | 2.68 | 2.97% |
| 2026-02-27 | 7.91 | 8.01 | 7.88 | 8.00 | +1.78% | 1.00 | 1.13% |
| 2026-02-26 | 7.86 | 7.90 | 7.82 | 7.86 | +0.26% | 0.49 | 0.56% |
| 2026-02-25 | 7.81 | 7.91 | 7.79 | 7.84 | +0.38% | 0.64 | 0.73% |