当前位置: 爱股网 > 股票行情 > 新天然气(603393)股票行情

新天然气(603393)股票行情

新天然气(603393)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

新天然气(603393)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
2026-03-25	37.48	38.36	-1.09	-2.76%	37.47	39.00	202050	76997.13	4.77%
2026-03-24	39.59	39.45	-0.75	-1.87%	38.50	40.18	150594	59372.79	3.56%
2026-03-23	42.70	40.20	-2.30	-5.41%	40.00	42.70	216766	88993.76	5.12%
2026-03-20	40.00	42.50	0.57	1.36%	39.97	43.79	256006	107021.84	6.05%
2026-03-19	41.33	41.93	2.43	6.15%	40.01	42.95	338921	141509.73	8.01%
2026-03-18	39.85	39.50	-0.91	-2.25%	38.74	40.38	134384	52918.36	3.18%
2026-03-17	40.72	40.41	-0.69	-1.68%	39.73	41.45	179689	72622.39	4.25%
2026-03-16	42.14	41.10	-1.04	-2.47%	40.24	42.54	177754	73192.16	4.20%
2026-03-13	43.06	42.14	-0.67	-1.57%	41.60	43.36	163927	69477.62	3.87%
2026-03-12	40.99	42.81	2.76	6.89%	39.40	44.00	370471	156831.89	8.75%
2026-03-11	38.50	40.05	1.45	3.76%	38.28	40.50	211333	84119.84	4.99%
2026-03-10	35.31	38.60	-0.45	-1.15%	35.31	39.00	300105	113822.67	7.09%
2026-03-09	40.00	39.05	1.17	3.09%	38.85	41.65	390261	156302.77	9.22%
2026-03-06	37.85	37.88	-1.12	-2.87%	37.16	38.82	276151	104752.65	6.52%
2026-03-05	38.43	39.00	0.00	0.00%	36.92	40.18	453730	174814.73	10.72%
2026-03-04	40.59	39.00	-2.00	-4.88%	36.90	41.49	570510	220167.83	13.48%
2026-03-03	39.18	41.00	3.52	9.39%	39.18	41.23	650065	264117.22	15.36%
2026-03-02	35.00	37.48	3.41	10.01%	34.18	37.48	496268	178554.23	11.73%
2026-02-27	32.00	34.07	1.89	5.87%	32.00	34.35	144376	48687.10	3.41%
2026-02-26	31.44	32.18	0.54	1.71%	31.42	32.60	109852	35241.53	2.60%
2026-02-25	31.36	31.64	0.05	0.16%	31.08	31.78	101023	31886.86	2.39%
2026-02-24	30.01	31.59	2.15	7.30%	29.80	31.76	152570	47498.73	3.60%
2026-02-13	29.98	29.44	-0.66	-2.19%	29.41	30.03	44619	13262.35	1.05%
2026-02-12	29.83	30.10	0.29	0.97%	29.64	30.49	88922	26792.89	2.10%
2026-02-11	28.88	29.81	1.01	3.51%	28.80	30.08	105402	31235.49	2.49%
2026-02-10	29.00	28.80	-0.13	-0.45%	28.73	29.03	51719	14926.41	1.22%
2026-02-09	29.30	28.93	-0.15	-0.52%	28.80	29.30	55854	16192.04	1.32%
2026-02-06	28.50	29.08	0.19	0.66%	28.38	29.33	64271	18630.12	1.52%
2026-02-05	29.33	28.89	-0.62	-2.10%	28.84	29.53	56670	16485.80	1.34%
2026-02-04	28.96	29.51	0.84	2.93%	28.71	29.54	109126	31852.23	2.58%
2026-02-03	29.01	28.67	-0.23	-0.80%	28.38	29.21	108863	31230.24	2.57%
2026-02-02	29.97	28.90	-1.72	-5.62%	28.85	30.00	150086	44092.27	3.55%
2026-01-30	31.42	30.62	-1.10	-3.47%	30.23	31.76	139473	43002.03	3.30%
2026-01-29	31.56	31.72	0.39	1.24%	30.99	32.44	229247	72556.35	5.42%
2026-01-28	30.30	31.33	1.37	4.57%	29.80	31.78	248244	76854.71	5.87%
2026-01-27	30.45	29.96	-0.49	-1.61%	29.72	30.65	140578	42333.63	3.32%
2026-01-26	29.98	30.45	1.02	3.47%	29.65	30.57	177304	53383.29	4.19%
2026-01-23	29.95	29.43	-0.52	-1.74%	29.14	29.95	118583	35000.68	2.80%
2026-01-22	28.73	29.95	1.75	6.21%	28.73	30.59	254680	76113.02	6.02%
2026-01-21	28.58	28.20	-0.21	-0.74%	28.13	28.63	58189	16440.81	1.37%
2026-01-20	28.52	28.41	0.25	0.89%	28.10	28.79	64001	18126.38	1.51%
2026-01-19	27.95	28.16	0.36	1.29%	27.93	28.38	60058	16904.17	1.42%
2026-01-16	28.20	27.80	-0.40	-1.42%	27.73	28.21	34384	9600.61	0.81%
2026-01-15	28.06	28.20	-0.08	-0.28%	27.92	28.30	36450	10237.79	0.86%
2026-01-14	28.04	28.28	0.43	1.54%	27.83	28.50	89171	25196.71	2.11%
2026-01-13	27.91	27.85	-0.04	-0.14%	27.72	28.11	45982	12830.20	1.09%
2026-01-12	27.94	27.89	-0.11	-0.39%	27.67	27.97	45502	12650.28	1.08%
2026-01-09	27.73	28.00	0.33	1.19%	27.63	28.23	62037	17364.10	1.47%
2026-01-08	27.29	27.67	0.38	1.39%	27.21	27.71	53098	14645.69	1.25%
2026-01-07	27.32	27.29	-0.17	-0.62%	27.20	27.45	33603	9178.67	0.79%
2026-01-06	27.11	27.46	0.34	1.25%	27.05	27.49	53191	14529.54	1.26%
2026-01-05	26.60	27.12	0.53	1.99%	26.60	27.23	58538	15793.59	1.38%
2025-12-31	27.00	26.59	-0.37	-1.37%	26.59	27.14	38983	10444.07	0.92%
2025-12-30	26.86	26.96	0.07	0.26%	26.71	27.04	27079	7279.83	0.64%
2025-12-29	27.07	26.89	-0.11	-0.41%	26.88	27.13	27246	7348.70	0.64%
2025-12-26	27.25	27.00	-0.25	-0.92%	26.92	27.25	29467	7982.21	0.70%
2025-12-25	26.92	27.25	0.33	1.23%	26.92	27.28	36377	9853.52	0.86%
2025-12-24	26.76	26.92	0.22	0.82%	26.74	26.95	21862	5879.52	0.52%
2025-12-23	26.91	26.70	-0.26	-0.96%	26.66	27.00	22474	6025.27	0.53%
2025-12-22	26.98	26.96	-0.09	-0.33%	26.89	27.08	18491	4989.77	0.44%
2025-12-19	26.78	27.05	0.27	1.01%	26.72	27.10	24732	6667.00	0.58%
2025-12-18	26.68	26.78	0.02	0.07%	26.62	26.84	19506	5220.22	0.46%
2025-12-17	26.39	26.76	0.34	1.29%	26.28	26.79	25611	6796.08	0.61%
2025-12-16	26.60	26.42	-0.27	-1.01%	26.22	26.68	36361	9592.45	0.86%
2025-12-15	26.82	26.69	-0.10	-0.37%	26.64	26.85	29697	7933.92	0.70%
2025-12-12	26.88	26.79	-0.09	-0.33%	26.75	26.99	32074	8616.15	0.76%
2025-12-11	27.12	26.88	-0.24	-0.88%	26.86	27.23	32259	8722.52	0.76%
2025-12-10	27.08	27.12	0.02	0.07%	26.63	27.20	56502	15207.80	1.34%
2025-12-09	27.49	27.10	-0.33	-1.20%	27.05	27.50	41819	11389.93	0.99%
2025-12-08	27.42	27.43	0.01	0.04%	27.30	27.55	40004	10963.65	0.95%
2025-12-05	27.61	27.42	-0.22	-0.80%	27.16	27.69	50908	13892.92	1.20%
2025-12-04	27.25	27.64	0.47	1.73%	27.20	27.77	69568	19176.03	1.64%
2025-12-03	27.16	27.17	-0.04	-0.15%	27.07	27.30	33454	9098.04	0.79%
2025-12-02	27.43	27.21	-0.23	-0.84%	27.14	27.43	32285	8790.74	0.76%
2025-12-01	27.48	27.44	0.05	0.18%	27.32	27.58	29294	8032.16	0.69%
2025-11-28	27.24	27.39	0.15	0.55%	27.13	27.42	30109	8211.38	0.71%
2025-11-27	27.26	27.24	0.03	0.11%	27.19	27.41	27970	7639.25	0.66%
2025-11-26	27.31	27.21	-0.09	-0.33%	27.21	27.42	30245	8255.43	0.71%
2025-11-25	27.20	27.30	0.11	0.40%	27.16	27.45	49482	13517.12	1.17%
2025-11-24	27.81	27.19	-0.62	-2.23%	27.01	27.98	77886	21274.94	1.84%

上证大盘股票行情在线 K线走势图

新天然气(603393)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24