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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.45 | 7.51 | 7.43 | 7.50 | +0.40% | 0.42 | 0.51% |
| 2025-12-17 | 7.44 | 7.51 | 7.39 | 7.47 | +0.27% | 0.47 | 0.56% |
| 2025-12-16 | 7.52 | 7.52 | 7.39 | 7.45 | -0.40% | 0.51 | 0.62% |
| 2025-12-15 | 7.46 | 7.56 | 7.44 | 7.48 | +0.13% | 0.77 | 0.92% |
| 2025-12-12 | 7.53 | 7.55 | 7.44 | 7.47 | -0.53% | 1.16 | 1.40% |
| 2025-12-11 | 7.84 | 7.85 | 7.51 | 7.51 | -3.96% | 1.66 | 1.95% |
| 2025-12-10 | 7.89 | 7.92 | 7.81 | 7.82 | -1.01% | 0.80 | 0.92% |
| 2025-12-09 | 7.92 | 7.96 | 7.90 | 7.90 | -0.25% | 0.40 | 0.45% |
| 2025-12-08 | 8.01 | 8.01 | 7.92 | 7.92 | -0.88% | 0.53 | 0.60% |
| 2025-12-05 | 7.99 | 8.00 | 7.91 | 7.99 | 0.00% | 0.43 | 0.49% |
| 2025-12-04 | 8.02 | 8.03 | 7.97 | 7.99 | -0.37% | 0.30 | 0.33% |
| 2025-12-03 | 8.00 | 8.05 | 7.97 | 8.02 | +0.25% | 0.40 | 0.45% |
| 2025-12-02 | 8.00 | 8.00 | 7.93 | 8.00 | +0.13% | 0.32 | 0.36% |
| 2025-12-01 | 7.97 | 8.02 | 7.93 | 7.99 | +0.38% | 0.54 | 0.61% |
| 2025-11-28 | 7.94 | 7.96 | 7.90 | 7.96 | +0.25% | 0.36 | 0.41% |
| 2025-11-27 | 7.90 | 8.00 | 7.90 | 7.94 | +0.13% | 0.41 | 0.47% |
| 2025-11-26 | 7.98 | 8.04 | 7.91 | 7.93 | -0.63% | 0.35 | 0.40% |
| 2025-11-25 | 7.94 | 8.02 | 7.88 | 7.98 | +1.27% | 0.62 | 0.70% |
| 2025-11-24 | 7.96 | 7.98 | 7.86 | 7.88 | -0.76% | 0.71 | 0.81% |
| 2025-11-21 | 8.10 | 8.16 | 7.89 | 7.94 | -2.46% | 1.17 | 1.31% |