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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 8.27 | 7.84 | -0.65 | -7.66% | 7.66 | 8.41 | 179886 | 14535.28 | 1.62% |
| 2025-04-03 | 8.41 | 8.49 | 0.04 | 0.47% | 8.36 | 8.56 | 89505 | 7603.66 | 0.80% |
| 2025-04-02 | 8.30 | 8.45 | 0.15 | 1.81% | 8.25 | 8.47 | 114953 | 9628.01 | 1.03% |
| 2025-04-01 | 8.15 | 8.30 | 0.20 | 2.47% | 8.10 | 8.32 | 86567 | 7147.71 | 0.78% |
| 2025-03-31 | 8.07 | 8.10 | -0.01 | -0.12% | 8.06 | 8.21 | 102669 | 8359.13 | 0.92% |
| 2025-03-28 | 8.09 | 8.11 | -0.03 | -0.37% | 8.00 | 8.20 | 78382 | 6354.30 | 0.70% |
| 2025-03-27 | 8.21 | 8.14 | -0.02 | -0.25% | 8.11 | 8.25 | 71144 | 5805.65 | 0.64% |
| 2025-03-26 | 8.10 | 8.16 | 0.05 | 0.62% | 8.08 | 8.20 | 86345 | 7041.75 | 0.78% |
| 2025-03-25 | 7.93 | 8.11 | 0.18 | 2.27% | 7.90 | 8.16 | 126742 | 10189.02 | 1.14% |
| 2025-03-24 | 7.89 | 7.93 | 0.11 | 1.41% | 7.82 | 7.94 | 105530 | 8322.37 | 0.95% |
| 2025-03-21 | 7.78 | 7.82 | 0.03 | 0.39% | 7.75 | 7.84 | 58504 | 4565.67 | 0.53% |
| 2025-03-20 | 7.83 | 7.79 | -0.01 | -0.13% | 7.76 | 7.84 | 36652 | 2861.10 | 0.33% |
| 2025-03-19 | 7.80 | 7.80 | 0.01 | 0.13% | 7.76 | 7.83 | 40456 | 3154.68 | 0.36% |
| 2025-03-18 | 7.83 | 7.79 | -0.01 | -0.13% | 7.75 | 7.85 | 42316 | 3294.12 | 0.38% |
| 2025-03-17 | 7.72 | 7.80 | 0.08 | 1.04% | 7.72 | 7.81 | 69523 | 5405.92 | 0.63% |
| 2025-03-14 | 7.68 | 7.72 | 0.03 | 0.39% | 7.66 | 7.74 | 71861 | 5539.37 | 0.65% |
| 2025-03-13 | 7.60 | 7.69 | 0.09 | 1.18% | 7.58 | 7.71 | 75964 | 5807.99 | 0.68% |
| 2025-03-12 | 7.60 | 7.60 | 0.02 | 0.26% | 7.51 | 7.63 | 57679 | 4366.62 | 0.52% |
| 2025-03-11 | 7.57 | 7.58 | -0.01 | -0.13% | 7.50 | 7.58 | 45497 | 3430.14 | 0.41% |
| 2025-03-10 | 7.58 | 7.59 | 0.02 | 0.26% | 7.55 | 7.61 | 42323 | 3206.03 | 0.38% |
| 2025-03-07 | 7.55 | 7.57 | 0.01 | 0.13% | 7.53 | 7.63 | 56229 | 4266.80 | 0.51% |
| 2025-03-06 | 7.58 | 7.56 | -0.02 | -0.26% | 7.52 | 7.58 | 52501 | 3960.64 | 0.47% |
| 2025-03-05 | 7.55 | 7.58 | 0.04 | 0.53% | 7.49 | 7.59 | 58741 | 4433.47 | 0.53% |
| 2025-03-04 | 7.51 | 7.54 | 0.03 | 0.40% | 7.47 | 7.57 | 58001 | 4370.76 | 0.52% |
| 2025-03-03 | 7.49 | 7.51 | 0.02 | 0.27% | 7.46 | 7.56 | 71982 | 5397.76 | 0.65% |
| 2025-02-28 | 7.49 | 7.49 | -0.02 | -0.27% | 7.46 | 7.56 | 56169 | 4222.73 | 0.51% |
| 2025-02-27 | 7.53 | 7.51 | 0.00 | 0.00% | 7.45 | 7.53 | 38572 | 2884.87 | 0.35% |
| 2025-02-26 | 7.42 | 7.51 | 0.09 | 1.21% | 7.41 | 7.52 | 42386 | 3173.78 | 0.38% |
| 2025-02-25 | 7.50 | 7.42 | -0.11 | -1.46% | 7.41 | 7.54 | 57823 | 4313.85 | 0.52% |
| 2025-02-24 | 7.51 | 7.53 | 0.02 | 0.27% | 7.49 | 7.60 | 51068 | 3854.89 | 0.46% |
| 2025-02-21 | 7.56 | 7.51 | -0.05 | -0.66% | 7.47 | 7.58 | 55948 | 4200.57 | 0.50% |
| 2025-02-20 | 7.55 | 7.56 | 0.03 | 0.40% | 7.48 | 7.61 | 56813 | 4290.71 | 0.51% |
| 2025-02-19 | 7.59 | 7.53 | -0.07 | -0.92% | 7.50 | 7.62 | 77371 | 5834.80 | 0.70% |
深证大盘股票行情在线 K线走势图
