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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.15 | 8.22 | 8.11 | 8.21 | +0.86% | 0.97 | 1.07% |
| 2025-09-16 | 8.11 | 8.14 | 8.09 | 8.14 | +0.62% | 0.68 | 0.75% |
| 2025-09-15 | 8.12 | 8.15 | 8.08 | 8.09 | -0.37% | 0.80 | 0.89% |
| 2025-09-12 | 8.20 | 8.21 | 8.12 | 8.12 | -0.98% | 0.94 | 1.03% |
| 2025-09-11 | 8.16 | 8.20 | 8.11 | 8.20 | +0.37% | 0.82 | 0.90% |
| 2025-09-10 | 8.15 | 8.17 | 8.09 | 8.17 | +0.25% | 0.82 | 0.91% |
| 2025-09-09 | 8.27 | 8.28 | 8.10 | 8.15 | -1.33% | 1.08 | 1.18% |
| 2025-09-08 | 8.12 | 8.27 | 8.10 | 8.26 | +1.72% | 1.40 | 1.53% |
| 2025-09-05 | 8.06 | 8.13 | 8.02 | 8.12 | +0.37% | 1.28 | 1.43% |
| 2025-09-04 | 8.11 | 8.12 | 7.95 | 8.09 | 0.00% | 1.84 | 2.05% |
| 2025-09-03 | 8.27 | 8.27 | 8.05 | 8.09 | -1.70% | 1.10 | 1.21% |
| 2025-09-02 | 8.35 | 8.36 | 8.19 | 8.23 | -1.32% | 1.27 | 1.38% |
| 2025-09-01 | 8.28 | 8.40 | 8.22 | 8.34 | +0.60% | 1.72 | 1.87% |
| 2025-08-29 | 8.32 | 8.40 | 8.27 | 8.29 | -0.36% | 1.17 | 1.26% |
| 2025-08-28 | 8.42 | 8.45 | 8.16 | 8.32 | -0.72% | 1.67 | 1.81% |
| 2025-08-27 | 8.58 | 8.65 | 8.35 | 8.38 | -2.90% | 1.71 | 1.81% |
| 2025-08-26 | 8.85 | 8.85 | 8.46 | 8.63 | -2.92% | 2.64 | 2.77% |
| 2025-08-25 | 8.97 | 9.03 | 8.86 | 8.89 | -0.56% | 1.53 | 1.55% |
| 2025-08-22 | 9.01 | 9.04 | 8.85 | 8.94 | -0.56% | 1.47 | 1.48% |
| 2025-08-21 | 9.09 | 9.12 | 8.94 | 8.99 | -1.53% | 1.85 | 1.84% |