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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.39 | 8.55 | 8.39 | 8.54 | +1.30% | 1.54 | 1.62% |
| 2025-10-22 | 8.58 | 8.59 | 8.38 | 8.43 | -2.43% | 2.21 | 2.34% |
| 2025-10-21 | 8.74 | 8.75 | 8.56 | 8.64 | -1.26% | 2.63 | 2.74% |
| 2025-10-20 | 8.58 | 8.75 | 8.44 | 8.75 | +2.10% | 3.52 | 3.68% |
| 2025-10-17 | 8.37 | 8.68 | 8.34 | 8.57 | +2.39% | 3.02 | 3.18% |
| 2025-10-16 | 8.43 | 8.46 | 8.33 | 8.37 | -1.06% | 1.23 | 1.32% |
| 2025-10-15 | 8.46 | 8.47 | 8.36 | 8.46 | 0.00% | 1.22 | 1.31% |
| 2025-10-14 | 8.34 | 8.50 | 8.30 | 8.46 | +1.56% | 2.19 | 2.34% |
| 2025-10-13 | 8.25 | 8.34 | 8.21 | 8.33 | -0.72% | 1.42 | 1.54% |
| 2025-10-10 | 8.18 | 8.40 | 8.15 | 8.39 | +2.32% | 2.30 | 2.48% |
| 2025-10-09 | 8.14 | 8.20 | 8.10 | 8.20 | +0.99% | 1.23 | 1.35% |
| 2025-09-30 | 8.06 | 8.13 | 8.03 | 8.12 | +0.74% | 0.80 | 0.89% |
| 2025-09-29 | 8.02 | 8.06 | 7.94 | 8.06 | +0.50% | 0.73 | 0.82% |
| 2025-09-26 | 7.99 | 8.08 | 7.97 | 8.02 | +0.12% | 0.52 | 0.58% |
| 2025-09-25 | 8.02 | 8.05 | 7.99 | 8.01 | -0.25% | 0.59 | 0.66% |
| 2025-09-24 | 8.04 | 8.12 | 8.00 | 8.03 | -0.25% | 0.94 | 1.05% |
| 2025-09-23 | 8.07 | 8.07 | 7.91 | 8.05 | -0.25% | 0.99 | 1.11% |
| 2025-09-22 | 8.13 | 8.13 | 8.03 | 8.07 | -0.74% | 0.63 | 0.70% |
| 2025-09-19 | 8.05 | 8.14 | 8.03 | 8.13 | +0.99% | 0.71 | 0.79% |
| 2025-09-18 | 8.21 | 8.22 | 8.01 | 8.05 | -1.95% | 1.29 | 1.43% |