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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.12 | 8.21 | 8.12 | 8.14 | +0.37% | 0.53 | 0.58% |
| 2025-11-19 | 8.19 | 8.20 | 8.09 | 8.11 | -0.98% | 0.60 | 0.66% |
| 2025-11-18 | 8.28 | 8.32 | 8.14 | 8.19 | -1.68% | 1.18 | 1.29% |
| 2025-11-17 | 8.40 | 8.42 | 8.23 | 8.33 | -0.95% | 1.27 | 1.38% |
| 2025-11-14 | 8.27 | 8.46 | 8.26 | 8.41 | +1.45% | 1.88 | 2.01% |
| 2025-11-13 | 8.33 | 8.33 | 8.23 | 8.29 | -0.36% | 0.75 | 0.82% |
| 2025-11-12 | 8.30 | 8.37 | 8.28 | 8.32 | +0.48% | 0.85 | 0.92% |
| 2025-11-11 | 8.27 | 8.31 | 8.24 | 8.28 | +0.12% | 0.57 | 0.62% |
| 2025-11-10 | 8.30 | 8.32 | 8.23 | 8.27 | -0.36% | 0.73 | 0.80% |
| 2025-11-07 | 8.30 | 8.37 | 8.27 | 8.30 | 0.00% | 0.72 | 0.78% |
| 2025-11-06 | 8.24 | 8.36 | 8.23 | 8.30 | +0.61% | 0.89 | 0.96% |
| 2025-11-05 | 8.18 | 8.30 | 8.16 | 8.25 | +0.24% | 0.62 | 0.67% |
| 2025-11-04 | 8.26 | 8.28 | 8.19 | 8.23 | -0.24% | 0.66 | 0.72% |
| 2025-11-03 | 8.16 | 8.26 | 8.15 | 8.25 | +1.23% | 0.84 | 0.92% |
| 2025-10-31 | 8.18 | 8.21 | 8.10 | 8.15 | -0.37% | 0.95 | 1.05% |
| 2025-10-30 | 8.35 | 8.38 | 8.16 | 8.18 | -2.85% | 1.84 | 2.01% |
| 2025-10-29 | 8.42 | 8.47 | 8.33 | 8.42 | 0.00% | 0.94 | 1.01% |
| 2025-10-28 | 8.45 | 8.50 | 8.40 | 8.42 | -0.35% | 0.91 | 0.97% |
| 2025-10-27 | 8.44 | 8.52 | 8.38 | 8.45 | +0.24% | 1.40 | 1.49% |
| 2025-10-24 | 8.49 | 8.53 | 8.40 | 8.43 | -1.29% | 1.35 | 1.44% |