陕天然气(002267)股票行情
陕天然气(002267)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.82 | 7.91 | 0.11 | 1.41% | 7.81 | 7.94 | 116012 | 9140.48 | 1.04% |
| 2025-07-31 | 7.95 | 7.80 | -0.15 | -1.89% | 7.78 | 7.95 | 124866 | 9774.58 | 1.12% |
| 2025-07-30 | 7.97 | 7.95 | 0.00 | 0.00% | 7.89 | 8.01 | 119162 | 9488.57 | 1.07% |
| 2025-07-29 | 7.99 | 7.95 | -0.01 | -0.13% | 7.90 | 8.01 | 78691 | 6244.90 | 0.71% |
| 2025-07-28 | 8.09 | 7.96 | -0.10 | -1.24% | 7.95 | 8.09 | 107345 | 8592.52 | 0.97% |
| 2025-07-25 | 8.07 | 8.06 | 0.03 | 0.37% | 8.02 | 8.11 | 93650 | 7562.18 | 0.84% |
| 2025-07-24 | 8.01 | 8.03 | 0.02 | 0.25% | 7.99 | 8.08 | 113428 | 9111.24 | 1.02% |
| 2025-07-23 | 8.01 | 8.01 | -0.02 | -0.25% | 8.00 | 8.11 | 121639 | 9780.96 | 1.09% |
| 2025-07-22 | 7.91 | 8.03 | 0.12 | 1.52% | 7.86 | 8.03 | 91885 | 7293.21 | 0.83% |
| 2025-07-21 | 7.82 | 7.91 | 0.11 | 1.41% | 7.81 | 7.97 | 134981 | 10689.33 | 1.21% |
| 2025-07-18 | 7.83 | 7.80 | -0.01 | -0.13% | 7.79 | 7.83 | 59500 | 4646.09 | 0.54% |
| 2025-07-17 | 7.86 | 7.81 | -0.04 | -0.51% | 7.78 | 7.87 | 64379 | 5028.58 | 0.58% |
| 2025-07-16 | 7.80 | 7.85 | 0.05 | 0.64% | 7.80 | 7.86 | 62786 | 4919.65 | 0.56% |
| 2025-07-15 | 7.94 | 7.80 | -0.13 | -1.64% | 7.78 | 7.95 | 104598 | 8188.22 | 0.94% |
| 2025-07-14 | 7.80 | 7.93 | 0.13 | 1.67% | 7.78 | 7.94 | 118622 | 9348.45 | 1.07% |
| 2025-07-11 | 7.84 | 7.80 | -0.03 | -0.38% | 7.80 | 7.86 | 111137 | 8701.18 | 1.00% |
| 2025-07-10 | 7.79 | 7.83 | 0.05 | 0.64% | 7.77 | 7.85 | 69045 | 5395.04 | 0.62% |
| 2025-07-09 | 7.79 | 7.78 | -0.01 | -0.13% | 7.77 | 7.84 | 83232 | 6500.85 | 0.75% |
| 2025-07-08 | 7.77 | 7.79 | 0.01 | 0.13% | 7.74 | 7.82 | 101808 | 7919.93 | 0.92% |
| 2025-07-07 | 7.73 | 7.78 | 0.06 | 0.78% | 7.66 | 7.80 | 115110 | 8917.25 | 1.04% |
| 2025-07-04 | 7.62 | 7.72 | 0.10 | 1.31% | 7.60 | 7.74 | 171521 | 13189.84 | 1.54% |
| 2025-07-03 | 7.55 | 7.62 | 0.07 | 0.93% | 7.53 | 7.63 | 122695 | 9313.37 | 1.10% |
| 2025-07-02 | 7.51 | 7.55 | 0.04 | 0.53% | 7.48 | 7.56 | 103232 | 7771.24 | 0.93% |
| 2025-07-01 | 7.58 | 7.51 | -0.06 | -0.79% | 7.48 | 7.59 | 163701 | 12306.49 | 1.47% |
| 2025-06-30 | 7.59 | 7.57 | -0.02 | -0.26% | 7.55 | 7.60 | 84772 | 6420.99 | 0.76% |
| 2025-06-27 | 7.61 | 7.59 | -0.01 | -0.13% | 7.58 | 7.63 | 71567 | 5439.12 | 0.64% |
| 2025-06-26 | 7.62 | 7.60 | -0.04 | -0.52% | 7.59 | 7.67 | 84915 | 6464.40 | 0.76% |
| 2025-06-25 | 7.61 | 7.64 | 0.03 | 0.39% | 7.58 | 7.65 | 85328 | 6502.29 | 0.77% |
| 2025-06-24 | 7.62 | 7.61 | -0.08 | -1.04% | 7.55 | 7.63 | 135661 | 10296.38 | 1.22% |
| 2025-06-23 | 7.73 | 7.69 | -0.01 | -0.13% | 7.64 | 7.80 | 150997 | 11615.22 | 1.36% |
| 2025-06-20 | 7.74 | 7.70 | -0.04 | -0.52% | 7.62 | 7.77 | 121551 | 9356.23 | 1.09% |
| 2025-06-19 | 8.05 | 8.09 | 0.02 | 0.25% | 7.98 | 8.11 | 154889 | 12469.97 | 1.39% |
| 2025-06-18 | 8.05 | 8.07 | 0.02 | 0.25% | 8.00 | 8.09 | 124061 | 9993.51 | 1.12% |
| 2025-06-17 | 7.97 | 8.05 | 0.05 | 0.63% | 7.93 | 8.07 | 182231 | 14601.24 | 1.64% |
| 2025-06-16 | 8.04 | 8.00 | 0.03 | 0.38% | 7.96 | 8.07 | 149418 | 11950.54 | 1.34% |
| 2025-06-13 | 7.99 | 7.97 | 0.01 | 0.13% | 7.95 | 8.05 | 134246 | 10734.23 | 1.21% |
| 2025-06-12 | 8.01 | 7.96 | -0.03 | -0.38% | 7.94 | 8.01 | 61933 | 4932.35 | 0.56% |
| 2025-06-11 | 7.97 | 7.99 | 0.04 | 0.50% | 7.94 | 8.03 | 96792 | 7732.61 | 0.87% |
| 2025-06-10 | 7.93 | 7.95 | 0.01 | 0.13% | 7.89 | 7.98 | 91822 | 7286.73 | 0.83% |
| 2025-06-09 | 8.01 | 7.94 | -0.04 | -0.50% | 7.91 | 8.01 | 118295 | 9377.51 | 1.06% |
| 2025-06-06 | 8.07 | 7.98 | -0.07 | -0.87% | 7.96 | 8.07 | 121521 | 9724.68 | 1.09% |
| 2025-06-05 | 8.10 | 8.05 | -0.03 | -0.37% | 8.04 | 8.12 | 101990 | 8232.22 | 0.92% |
| 2025-06-04 | 8.05 | 8.08 | 0.01 | 0.12% | 8.02 | 8.14 | 105045 | 8497.00 | 0.94% |
| 2025-06-03 | 7.81 | 8.07 | 0.21 | 2.67% | 7.78 | 8.09 | 235336 | 18748.01 | 2.12% |
| 2025-05-30 | 8.00 | 7.86 | -0.15 | -1.87% | 7.84 | 8.01 | 196205 | 15508.19 | 1.76% |
| 2025-05-29 | 7.97 | 8.01 | 0.04 | 0.50% | 7.94 | 8.02 | 149419 | 11923.62 | 1.34% |
| 2025-05-28 | 7.93 | 7.97 | 0.03 | 0.38% | 7.90 | 8.04 | 181989 | 14513.35 | 1.64% |
| 2025-05-27 | 8.20 | 7.94 | -0.28 | -3.41% | 7.92 | 8.26 | 317183 | 25531.84 | 2.85% |
| 2025-05-26 | 8.34 | 8.22 | -0.90 | -9.87% | 8.21 | 8.49 | 356417 | 29356.49 | 3.20% |
| 2025-05-23 | 9.22 | 9.12 | -0.06 | -0.65% | 9.11 | 9.30 | 50937 | 4682.62 | 0.46% |
| 2025-05-22 | 9.23 | 9.18 | -0.07 | -0.76% | 9.16 | 9.26 | 47383 | 4359.67 | 0.43% |
| 2025-05-21 | 9.28 | 9.25 | -0.01 | -0.11% | 9.23 | 9.42 | 49410 | 4592.81 | 0.44% |
| 2025-05-20 | 9.17 | 9.26 | 0.08 | 0.87% | 9.14 | 9.30 | 79618 | 7354.43 | 0.72% |
| 2025-05-19 | 9.16 | 9.18 | 0.02 | 0.22% | 9.09 | 9.30 | 76151 | 7012.89 | 0.68% |
| 2025-05-16 | 9.24 | 9.16 | -0.14 | -1.51% | 9.15 | 9.36 | 87852 | 8089.37 | 0.79% |
| 2025-05-15 | 9.29 | 9.30 | 0.00 | 0.00% | 9.25 | 9.50 | 106758 | 10021.99 | 0.96% |
| 2025-05-14 | 9.25 | 9.30 | 0.02 | 0.22% | 9.14 | 9.39 | 104846 | 9681.91 | 0.94% |
| 2025-05-13 | 9.42 | 9.28 | -0.04 | -0.43% | 9.19 | 9.46 | 154172 | 14343.01 | 1.39% |
| 2025-05-12 | 8.95 | 9.32 | 0.36 | 4.02% | 8.90 | 9.38 | 260185 | 23888.82 | 2.34% |
| 2025-05-09 | 8.64 | 8.96 | 0.35 | 4.07% | 8.61 | 8.97 | 165248 | 14685.25 | 1.49% |
| 2025-05-08 | 8.59 | 8.61 | 0.07 | 0.82% | 8.47 | 8.65 | 88866 | 7600.03 | 0.80% |
| 2025-05-07 | 8.79 | 8.54 | -0.23 | -2.62% | 8.51 | 8.83 | 130025 | 11230.74 | 1.17% |
| 2025-05-06 | 8.53 | 8.77 | 0.25 | 2.93% | 8.53 | 8.79 | 161545 | 14049.58 | 1.45% |
| 2025-04-30 | 8.26 | 8.52 | 0.26 | 3.15% | 8.26 | 8.57 | 174529 | 14745.25 | 1.57% |
| 2025-04-29 | 8.35 | 8.26 | -0.16 | -1.90% | 8.20 | 8.54 | 121101 | 10109.87 | 1.09% |
| 2025-04-28 | 8.46 | 8.42 | -0.02 | -0.24% | 8.38 | 8.50 | 64968 | 5489.81 | 0.58% |
| 2025-04-25 | 8.50 | 8.44 | -0.03 | -0.35% | 8.39 | 8.52 | 41426 | 3496.32 | 0.37% |
| 2025-04-24 | 8.29 | 8.47 | 0.17 | 2.05% | 8.29 | 8.48 | 69763 | 5871.98 | 0.63% |
| 2025-04-23 | 8.25 | 8.30 | 0.06 | 0.73% | 8.21 | 8.35 | 58228 | 4816.60 | 0.52% |
| 2025-04-22 | 8.24 | 8.24 | 0.03 | 0.37% | 8.21 | 8.35 | 49465 | 4094.68 | 0.44% |
| 2025-04-21 | 8.14 | 8.21 | 0.01 | 0.12% | 8.14 | 8.26 | 45126 | 3700.91 | 0.41% |
| 2025-04-18 | 8.30 | 8.20 | -0.03 | -0.36% | 8.15 | 8.30 | 41560 | 3410.36 | 0.37% |
| 2025-04-17 | 8.30 | 8.23 | -0.08 | -0.96% | 8.20 | 8.30 | 39683 | 3268.15 | 0.36% |
| 2025-04-16 | 8.17 | 8.31 | 0.10 | 1.22% | 8.15 | 8.32 | 57668 | 4746.97 | 0.52% |
| 2025-04-15 | 8.19 | 8.21 | 0.04 | 0.49% | 8.12 | 8.21 | 48920 | 3997.13 | 0.44% |
| 2025-04-14 | 8.05 | 8.17 | 0.12 | 1.49% | 8.02 | 8.18 | 59311 | 4808.55 | 0.53% |
| 2025-04-11 | 8.06 | 8.05 | -0.05 | -0.62% | 8.03 | 8.13 | 54459 | 4391.06 | 0.49% |
| 2025-04-10 | 8.12 | 8.10 | 0.00 | 0.00% | 8.05 | 8.18 | 87893 | 7130.39 | 0.79% |
| 2025-04-09 | 8.13 | 8.10 | -0.05 | -0.61% | 7.84 | 8.14 | 124843 | 9961.74 | 1.12% |
| 2025-04-08 | 7.81 | 8.15 | 0.31 | 3.95% | 7.81 | 8.22 | 160705 | 13023.53 | 1.45% |
深证大盘股票行情在线 K线走势图
