陕天然气(002267)股票行情 陕天然气股票行情 002267股票行情_爱股网
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 |
|---|
| 2025-10-24 | 8.49 | 8.43 | -0.11 | -1.29% | 8.40 | 8.53 | 159979 | 13495.55 | 1.44% |
| 2025-10-23 | 8.39 | 8.54 | 0.11 | 1.30% | 8.39 | 8.55 | 180570 | 15356.16 | 1.62% |
| 2025-10-22 | 8.58 | 8.43 | -0.21 | -2.43% | 8.38 | 8.59 | 260285 | 22065.64 | 2.34% |
| 2025-10-21 | 8.74 | 8.64 | -0.11 | -1.26% | 8.56 | 8.75 | 305226 | 26269.08 | 2.74% |
| 2025-10-20 | 8.58 | 8.75 | 0.18 | 2.10% | 8.44 | 8.75 | 408782 | 35168.46 | 3.68% |
| 2025-10-17 | 8.37 | 8.57 | 0.20 | 2.39% | 8.34 | 8.68 | 353594 | 30189.42 | 3.18% |
| 2025-10-16 | 8.43 | 8.37 | -0.09 | -1.06% | 8.33 | 8.46 | 146316 | 12254.13 | 1.32% |
| 2025-10-15 | 8.46 | 8.46 | 0.00 | 0.00% | 8.36 | 8.47 | 145300 | 12220.42 | 1.31% |
| 2025-10-14 | 8.34 | 8.46 | 0.13 | 1.56% | 8.30 | 8.50 | 259909 | 21887.67 | 2.34% |
| 2025-10-13 | 8.25 | 8.33 | -0.06 | -0.72% | 8.21 | 8.34 | 171697 | 14200.68 | 1.54% |
| 2025-10-10 | 8.18 | 8.39 | 0.19 | 2.32% | 8.15 | 8.40 | 276063 | 23026.28 | 2.48% |
| 2025-10-09 | 8.14 | 8.20 | 0.08 | 0.99% | 8.10 | 8.20 | 150631 | 12284.68 | 1.35% |
| 2025-09-30 | 8.06 | 8.12 | 0.06 | 0.74% | 8.03 | 8.13 | 99272 | 8024.66 | 0.89% |
| 2025-09-29 | 8.02 | 8.06 | 0.04 | 0.50% | 7.94 | 8.06 | 91575 | 7336.31 | 0.82% |
| 2025-09-26 | 7.99 | 8.02 | 0.01 | 0.12% | 7.97 | 8.08 | 64245 | 5163.34 | 0.58% |
| 2025-09-25 | 8.02 | 8.01 | -0.02 | -0.25% | 7.99 | 8.05 | 73418 | 5877.65 | 0.66% |
| 2025-09-24 | 8.04 | 8.03 | -0.02 | -0.25% | 8.00 | 8.12 | 116789 | 9402.40 | 1.05% |
| 2025-09-23 | 8.07 | 8.05 | -0.02 | -0.25% | 7.91 | 8.07 | 123926 | 9892.84 | 1.11% |
| 2025-09-22 | 8.13 | 8.07 | -0.06 | -0.74% | 8.03 | 8.13 | 77953 | 6284.96 | 0.70% |
| 2025-09-19 | 8.05 | 8.13 | 0.08 | 0.99% | 8.03 | 8.14 | 88102 | 7120.64 | 0.79% |
| 2025-09-18 | 8.21 | 8.05 | -0.16 | -1.95% | 8.01 | 8.22 | 159156 | 12910.95 | 1.43% |
| 2025-09-17 | 8.15 | 8.21 | 0.07 | 0.86% | 8.11 | 8.22 | 118785 | 9707.32 | 1.07% |
| 2025-09-16 | 8.11 | 8.14 | 0.05 | 0.62% | 8.09 | 8.14 | 83706 | 6791.79 | 0.75% |
| 2025-09-15 | 8.12 | 8.09 | -0.03 | -0.37% | 8.08 | 8.15 | 98716 | 7999.90 | 0.89% |
| 2025-09-12 | 8.20 | 8.12 | -0.08 | -0.98% | 8.12 | 8.21 | 114970 | 9380.20 | 1.03% |
| 2025-09-11 | 8.16 | 8.20 | 0.03 | 0.37% | 8.11 | 8.20 | 100384 | 8184.45 | 0.90% |
| 2025-09-10 | 8.15 | 8.17 | 0.02 | 0.25% | 8.09 | 8.17 | 101110 | 8224.85 | 0.91% |
| 2025-09-09 | 8.27 | 8.15 | -0.11 | -1.33% | 8.10 | 8.28 | 131743 | 10765.59 | 1.18% |
| 2025-09-08 | 8.12 | 8.26 | 0.14 | 1.72% | 8.10 | 8.27 | 170560 | 14023.41 | 1.53% |
| 2025-09-05 | 8.06 | 8.12 | 0.03 | 0.37% | 8.02 | 8.13 | 158466 | 12804.53 | 1.42% |
| 2025-09-04 | 8.11 | 8.09 | 0.00 | 0.00% | 7.95 | 8.12 | 228223 | 18364.53 | 2.05% |
| 2025-09-03 | 8.27 | 8.09 | -0.14 | -1.70% | 8.05 | 8.27 | 134552 | 10955.62 | 1.21% |
| 2025-09-02 | 8.35 | 8.23 | -0.11 | -1.32% | 8.19 | 8.36 | 153230 | 12651.88 | 1.38% |
| 2025-09-01 | 8.28 | 8.34 | 0.05 | 0.60% | 8.22 | 8.40 | 207865 | 17249.79 | 1.87% |
| 2025-08-29 | 8.32 | 8.29 | -0.03 | -0.36% | 8.27 | 8.40 | 140074 | 11652.81 | 1.26% |
| 2025-08-28 | 8.42 | 8.32 | -0.06 | -0.72% | 8.16 | 8.45 | 201507 | 16711.04 | 1.81% |
| 2025-08-27 | 8.58 | 8.38 | -0.25 | -2.90% | 8.35 | 8.65 | 201533 | 17107.28 | 1.81% |
| 2025-08-26 | 8.85 | 8.63 | -0.26 | -2.92% | 8.46 | 8.85 | 307799 | 26369.75 | 2.77% |
| 2025-08-25 | 8.97 | 8.89 | -0.05 | -0.56% | 8.86 | 9.03 | 172329 | 15341.58 | 1.55% |
| 2025-08-22 | 9.01 | 8.94 | -0.05 | -0.56% | 8.85 | 9.04 | 165088 | 14736.22 | 1.48% |
| 2025-08-21 | 9.09 | 8.99 | -0.14 | -1.53% | 8.94 | 9.12 | 204989 | 18486.03 | 1.84% |
| 2025-08-20 | 9.21 | 9.13 | -0.17 | -1.83% | 9.00 | 9.30 | 281142 | 25655.97 | 2.53% |
| 2025-08-19 | 8.73 | 9.30 | 0.59 | 6.77% | 8.64 | 9.57 | 522214 | 47419.67 | 4.70% |
| 2025-08-18 | 8.11 | 8.71 | 0.61 | 7.53% | 8.11 | 8.91 | 584540 | 50570.38 | 5.26% |
| 2025-08-15 | 8.09 | 8.10 | 0.00 | 0.00% | 8.05 | 8.17 | 137457 | 11141.95 | 1.24% |
| 2025-08-14 | 8.14 | 8.10 | -0.03 | -0.37% | 8.05 | 8.27 | 155021 | 12648.41 | 1.39% |
| 2025-08-13 | 8.12 | 8.13 | -0.01 | -0.12% | 8.08 | 8.16 | 98527 | 8001.36 | 0.89% |
| 2025-08-12 | 8.05 | 8.14 | 0.09 | 1.12% | 8.03 | 8.17 | 126574 | 10272.95 | 1.14% |
| 2025-08-11 | 8.10 | 8.05 | -0.05 | -0.62% | 8.01 | 8.12 | 120272 | 9669.91 | 1.08% |
| 2025-08-08 | 8.01 | 8.10 | 0.09 | 1.12% | 7.98 | 8.11 | 112413 | 9084.15 | 1.01% |
| 2025-08-07 | 8.00 | 8.01 | 0.01 | 0.13% | 7.95 | 8.03 | 85404 | 6826.67 | 0.77% |
| 2025-08-06 | 7.94 | 8.00 | 0.07 | 0.88% | 7.92 | 8.04 | 92664 | 7386.26 | 0.83% |
| 2025-08-05 | 7.94 | 7.93 | 0.00 | 0.00% | 7.90 | 8.00 | 102846 | 8171.14 | 0.92% |
| 2025-08-04 | 7.89 | 7.93 | 0.02 | 0.25% | 7.84 | 7.99 | 100458 | 7955.93 | 0.90% |
| 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% |
深证大盘股票行情在线 K线走势图
陕天然气(002267)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
