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 |
|---|
| 2026-02-03 | 7.89 | 7.79 | -0.04 | -0.51% | 7.74 | 7.89 | 91484 | 7134.15 | 0.82% |
| 2026-02-02 | 8.00 | 7.83 | -0.17 | -2.13% | 7.83 | 8.02 | 138860 | 10989.11 | 1.25% |
| 2026-01-30 | 7.99 | 8.00 | -0.02 | -0.25% | 7.91 | 8.06 | 150567 | 12037.53 | 1.35% |
| 2026-01-29 | 7.98 | 8.02 | 0.03 | 0.38% | 7.93 | 8.06 | 169112 | 13515.59 | 1.52% |
| 2026-01-28 | 7.86 | 7.99 | 0.13 | 1.65% | 7.85 | 8.04 | 219959 | 17518.15 | 1.98% |
| 2026-01-27 | 7.93 | 7.86 | -0.08 | -1.01% | 7.75 | 7.93 | 123757 | 9689.09 | 1.11% |
| 2026-01-26 | 7.88 | 7.94 | 0.05 | 0.63% | 7.83 | 7.95 | 163323 | 12909.60 | 1.47% |
| 2026-01-23 | 7.92 | 7.89 | -0.03 | -0.38% | 7.84 | 7.94 | 145052 | 11431.42 | 1.30% |
| 2026-01-22 | 7.78 | 7.92 | 0.17 | 2.19% | 7.76 | 7.95 | 225248 | 17770.52 | 2.03% |
| 2026-01-21 | 7.78 | 7.75 | -0.02 | -0.26% | 7.74 | 7.80 | 82952 | 6435.54 | 0.75% |
| 2026-01-20 | 7.85 | 7.77 | 0.02 | 0.26% | 7.69 | 7.87 | 106496 | 8263.24 | 0.96% |
| 2026-01-19 | 7.68 | 7.75 | 0.07 | 0.91% | 7.66 | 7.75 | 81465 | 6295.28 | 0.73% |
| 2026-01-16 | 7.71 | 7.68 | -0.02 | -0.26% | 7.63 | 7.72 | 71924 | 5515.56 | 0.65% |
| 2026-01-15 | 7.68 | 7.70 | 0.02 | 0.26% | 7.64 | 7.75 | 85482 | 6577.27 | 0.77% |
| 2026-01-14 | 7.65 | 7.68 | 0.03 | 0.39% | 7.62 | 7.77 | 140678 | 10839.08 | 1.27% |
| 2026-01-13 | 7.63 | 7.65 | 0.01 | 0.13% | 7.62 | 7.70 | 104165 | 7974.92 | 0.94% |
| 2026-01-12 | 7.60 | 7.64 | 0.04 | 0.53% | 7.56 | 7.64 | 108693 | 8267.14 | 0.98% |
| 2026-01-09 | 7.58 | 7.60 | 0.02 | 0.26% | 7.52 | 7.61 | 64660 | 4907.01 | 0.58% |
| 2026-01-08 | 7.57 | 7.58 | 0.02 | 0.26% | 7.51 | 7.60 | 62086 | 4703.36 | 0.56% |
| 2026-01-07 | 7.63 | 7.56 | -0.06 | -0.79% | 7.55 | 7.64 | 78723 | 5959.35 | 0.71% |
| 2026-01-06 | 7.58 | 7.62 | 0.04 | 0.53% | 7.56 | 7.64 | 73609 | 5597.80 | 0.66% |
| 2026-01-05 | 7.54 | 7.58 | 0.05 | 0.66% | 7.49 | 7.59 | 83900 | 6340.04 | 0.75% |
| 2025-12-31 | 7.50 | 7.53 | 0.02 | 0.27% | 7.49 | 7.54 | 48361 | 3638.91 | 0.43% |
| 2025-12-30 | 7.52 | 7.51 | 0.00 | 0.00% | 7.44 | 7.52 | 52156 | 3904.06 | 0.47% |
| 2025-12-29 | 7.53 | 7.51 | -0.02 | -0.27% | 7.50 | 7.55 | 45928 | 3451.40 | 0.41% |
| 2025-12-26 | 7.56 | 7.53 | -0.03 | -0.40% | 7.52 | 7.58 | 42037 | 3174.61 | 0.38% |
| 2025-12-25 | 7.56 | 7.56 | 0.01 | 0.13% | 7.53 | 7.58 | 33297 | 2518.79 | 0.30% |
| 2025-12-24 | 7.51 | 7.55 | 0.04 | 0.53% | 7.49 | 7.55 | 36310 | 2734.45 | 0.33% |
| 2025-12-23 | 7.52 | 7.51 | -0.01 | -0.13% | 7.50 | 7.55 | 43628 | 3280.24 | 0.39% |
| 2025-12-22 | 7.55 | 7.52 | -0.04 | -0.53% | 7.51 | 7.56 | 51654 | 3891.28 | 0.46% |
| 2025-12-19 | 7.50 | 7.56 | 0.06 | 0.80% | 7.49 | 7.57 | 59608 | 4495.41 | 0.54% |
| 2025-12-18 | 7.45 | 7.50 | 0.03 | 0.40% | 7.43 | 7.51 | 56408 | 4224.94 | 0.51% |
| 2025-12-17 | 7.44 | 7.47 | 0.02 | 0.27% | 7.39 | 7.51 | 62648 | 4666.92 | 0.56% |
| 2025-12-16 | 7.52 | 7.45 | -0.03 | -0.40% | 7.39 | 7.52 | 68683 | 5114.42 | 0.62% |
| 2025-12-15 | 7.46 | 7.48 | 0.01 | 0.13% | 7.44 | 7.56 | 102652 | 7689.91 | 0.92% |
| 2025-12-12 | 7.53 | 7.47 | -0.04 | -0.53% | 7.44 | 7.55 | 155187 | 11623.52 | 1.40% |
| 2025-12-11 | 7.84 | 7.51 | -0.31 | -3.96% | 7.51 | 7.85 | 217302 | 16571.42 | 1.95% |
| 2025-12-10 | 7.89 | 7.82 | -0.08 | -1.01% | 7.81 | 7.92 | 102551 | 8047.16 | 0.92% |
| 2025-12-09 | 7.92 | 7.90 | -0.02 | -0.25% | 7.90 | 7.96 | 50012 | 3966.86 | 0.45% |
| 2025-12-08 | 8.01 | 7.92 | -0.07 | -0.88% | 7.92 | 8.01 | 67236 | 5342.27 | 0.60% |
| 2025-12-05 | 7.99 | 7.99 | 0.00 | 0.00% | 7.91 | 8.00 | 54565 | 4340.10 | 0.49% |
| 2025-12-04 | 8.02 | 7.99 | -0.03 | -0.37% | 7.97 | 8.03 | 36971 | 2954.18 | 0.33% |
| 2025-12-03 | 8.00 | 8.02 | 0.02 | 0.25% | 7.97 | 8.05 | 50225 | 4024.63 | 0.45% |
| 2025-12-02 | 8.00 | 8.00 | 0.01 | 0.13% | 7.93 | 8.00 | 40492 | 3228.35 | 0.36% |
| 2025-12-01 | 7.97 | 7.99 | 0.03 | 0.38% | 7.93 | 8.02 | 68167 | 5443.05 | 0.61% |
| 2025-11-28 | 7.94 | 7.96 | 0.02 | 0.25% | 7.90 | 7.96 | 45499 | 3607.79 | 0.41% |
| 2025-11-27 | 7.90 | 7.94 | 0.01 | 0.13% | 7.90 | 8.00 | 52012 | 4130.97 | 0.47% |
| 2025-11-26 | 7.98 | 7.93 | -0.05 | -0.63% | 7.91 | 8.04 | 44409 | 3541.89 | 0.40% |
| 2025-11-25 | 7.94 | 7.98 | 0.10 | 1.27% | 7.88 | 8.02 | 77692 | 6189.98 | 0.70% |
| 2025-11-24 | 7.96 | 7.88 | -0.06 | -0.76% | 7.86 | 7.98 | 90450 | 7144.78 | 0.81% |
| 2025-11-21 | 8.10 | 7.94 | -0.20 | -2.46% | 7.89 | 8.16 | 145683 | 11688.47 | 1.31% |
| 2025-11-20 | 8.12 | 8.14 | 0.03 | 0.37% | 8.12 | 8.21 | 64858 | 5290.92 | 0.58% |
| 2025-11-19 | 8.19 | 8.11 | -0.08 | -0.98% | 8.09 | 8.20 | 73302 | 5958.93 | 0.66% |
| 2025-11-18 | 8.28 | 8.19 | -0.14 | -1.68% | 8.14 | 8.32 | 143539 | 11785.86 | 1.29% |
| 2025-11-17 | 8.40 | 8.33 | -0.08 | -0.95% | 8.23 | 8.42 | 153418 | 12733.61 | 1.38% |
| 2025-11-14 | 8.27 | 8.41 | 0.12 | 1.45% | 8.26 | 8.46 | 223275 | 18799.91 | 2.01% |
| 2025-11-13 | 8.33 | 8.29 | -0.03 | -0.36% | 8.23 | 8.33 | 90711 | 7500.28 | 0.82% |
| 2025-11-12 | 8.30 | 8.32 | 0.04 | 0.48% | 8.28 | 8.37 | 102088 | 8506.53 | 0.92% |
| 2025-11-11 | 8.27 | 8.28 | 0.01 | 0.12% | 8.24 | 8.31 | 68689 | 5688.10 | 0.62% |
| 2025-11-10 | 8.30 | 8.27 | -0.03 | -0.36% | 8.23 | 8.32 | 88986 | 7345.50 | 0.80% |
| 2025-11-07 | 8.30 | 8.30 | 0.00 | 0.00% | 8.27 | 8.37 | 86745 | 7210.26 | 0.78% |
| 2025-11-06 | 8.24 | 8.30 | 0.05 | 0.61% | 8.23 | 8.36 | 106718 | 8874.03 | 0.96% |
| 2025-11-05 | 8.18 | 8.25 | 0.02 | 0.24% | 8.16 | 8.30 | 74784 | 6171.32 | 0.67% |
| 2025-11-04 | 8.26 | 8.23 | -0.02 | -0.24% | 8.19 | 8.28 | 79548 | 6553.08 | 0.72% |
| 2025-11-03 | 8.16 | 8.25 | 0.10 | 1.23% | 8.15 | 8.26 | 102768 | 8445.23 | 0.92% |
| 2025-10-31 | 8.18 | 8.15 | -0.03 | -0.37% | 8.10 | 8.21 | 117133 | 9538.02 | 1.05% |
| 2025-10-30 | 8.35 | 8.18 | -0.24 | -2.85% | 8.16 | 8.38 | 223016 | 18422.10 | 2.01% |
| 2025-10-29 | 8.42 | 8.42 | 0.00 | 0.00% | 8.33 | 8.47 | 112123 | 9406.31 | 1.01% |
| 2025-10-28 | 8.45 | 8.42 | -0.03 | -0.36% | 8.40 | 8.50 | 108029 | 9130.00 | 0.97% |
| 2025-10-27 | 8.44 | 8.45 | 0.02 | 0.24% | 8.38 | 8.52 | 165234 | 13972.67 | 1.49% |
| 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% |
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
