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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.68 | 7.75 | 7.66 | 7.75 | +0.91% | 0.63 | 0.73% |
| 2026-01-16 | 7.71 | 7.72 | 7.63 | 7.68 | -0.26% | 0.55 | 0.65% |
| 2026-01-15 | 7.68 | 7.75 | 7.64 | 7.70 | +0.26% | 0.66 | 0.77% |
| 2026-01-14 | 7.65 | 7.77 | 7.62 | 7.68 | +0.39% | 1.08 | 1.26% |
| 2026-01-13 | 7.63 | 7.70 | 7.62 | 7.65 | +0.13% | 0.80 | 0.94% |
| 2026-01-12 | 7.60 | 7.64 | 7.56 | 7.64 | +0.53% | 0.83 | 0.98% |
| 2026-01-09 | 7.58 | 7.61 | 7.52 | 7.60 | +0.26% | 0.49 | 0.58% |
| 2026-01-08 | 7.57 | 7.60 | 7.51 | 7.58 | +0.26% | 0.47 | 0.56% |
| 2026-01-07 | 7.63 | 7.64 | 7.55 | 7.56 | -0.79% | 0.60 | 0.71% |
| 2026-01-06 | 7.58 | 7.64 | 7.56 | 7.62 | +0.53% | 0.56 | 0.66% |
| 2026-01-05 | 7.54 | 7.59 | 7.49 | 7.58 | +0.66% | 0.63 | 0.75% |
| 2025-12-31 | 7.50 | 7.54 | 7.49 | 7.53 | +0.27% | 0.36 | 0.43% |
| 2025-12-30 | 7.52 | 7.52 | 7.44 | 7.51 | 0.00% | 0.39 | 0.47% |
| 2025-12-29 | 7.53 | 7.55 | 7.50 | 7.51 | -0.27% | 0.35 | 0.41% |
| 2025-12-26 | 7.56 | 7.58 | 7.52 | 7.53 | -0.40% | 0.32 | 0.38% |
| 2025-12-25 | 7.56 | 7.58 | 7.53 | 7.56 | +0.13% | 0.25 | 0.30% |
| 2025-12-24 | 7.51 | 7.55 | 7.49 | 7.55 | +0.53% | 0.27 | 0.33% |
| 2025-12-23 | 7.52 | 7.55 | 7.50 | 7.51 | -0.13% | 0.33 | 0.39% |
| 2025-12-22 | 7.55 | 7.56 | 7.51 | 7.52 | -0.53% | 0.39 | 0.46% |
| 2025-12-19 | 7.50 | 7.57 | 7.49 | 7.56 | +0.80% | 0.45 | 0.54% |