致敬每一个财富自由的梦想,祝大家早日进化为游资

陕天然气 (002267) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 7.82 7.91 0.11 1.41% 7.81 7.94 116012 9140 1.04%
2025-07-31 7.95 7.80 -0.15 -1.89% 7.78 7.95 124866 9774 1.12%
2025-07-30 7.97 7.95 0.00 0.00% 7.89 8.01 119162 9488 1.07%
2025-07-29 7.99 7.95 -0.01 -0.13% 7.90 8.01 78691 6244 0.71%
2025-07-28 8.09 7.96 -0.10 -1.24% 7.95 8.09 107345 8592 0.97%
2025-07-25 8.07 8.06 0.03 0.37% 8.02 8.11 93650 7562 0.84%
2025-07-24 8.01 8.03 0.02 0.25% 7.99 8.08 113428 9111 1.02%
2025-07-23 8.01 8.01 -0.02 -0.25% 8.00 8.11 121639 9780 1.09%
2025-07-22 7.91 8.03 0.12 1.52% 7.86 8.03 91885 7293 0.83%
2025-07-21 7.82 7.91 0.11 1.41% 7.81 7.97 134981 10689 1.21%
2025-07-18 7.83 7.80 -0.01 -0.13% 7.79 7.83 59500 4646 0.54%
2025-07-17 7.86 7.81 -0.04 -0.51% 7.78 7.87 64379 5028 0.58%
2025-07-16 7.80 7.85 0.05 0.64% 7.80 7.86 62786 4919 0.56%
2025-07-15 7.94 7.80 -0.13 -1.64% 7.78 7.95 104598 8188 0.94%
2025-07-14 7.80 7.93 0.13 1.67% 7.78 7.94 118622 9348 1.07%
2025-07-11 7.84 7.80 -0.03 -0.38% 7.80 7.86 111137 8701 1.00%
2025-07-10 7.79 7.83 0.05 0.64% 7.77 7.85 69045 5395 0.62%
2025-07-09 7.79 7.78 -0.01 -0.13% 7.77 7.84 83232 6500 0.75%
2025-07-08 7.77 7.79 0.01 0.13% 7.74 7.82 101808 7919 0.92%
2025-07-07 7.73 7.78 0.06 0.78% 7.66 7.80 115110 8917 1.04%
2025-07-04 7.62 7.72 0.10 1.31% 7.60 7.74 171521 13189 1.54%
2025-07-03 7.55 7.62 0.07 0.93% 7.53 7.63 122695 9313 1.10%
2025-07-02 7.51 7.55 0.04 0.53% 7.48 7.56 103232 7771 0.93%
2025-07-01 7.58 7.51 -0.06 -0.79% 7.48 7.59 163701 12306 1.47%
2025-06-30 7.59 7.57 -0.02 -0.26% 7.55 7.60 84772 6420 0.76%
2025-06-27 7.61 7.59 -0.01 -0.13% 7.58 7.63 71567 5439 0.64%
2025-06-26 7.62 7.60 -0.04 -0.52% 7.59 7.67 84915 6464 0.76%
2025-06-25 7.61 7.64 0.03 0.39% 7.58 7.65 85328 6502 0.77%
2025-06-24 7.62 7.61 -0.08 -1.04% 7.55 7.63 135661 10296 1.22%
2025-06-23 7.73 7.69 -0.01 -0.13% 7.64 7.80 150997 11615 1.36%
2025-06-20 7.74 7.70 -0.04 -0.52% 7.62 7.77 121551 9356 1.09%
2025-06-19 8.05 8.09 0.02 0.25% 7.98 8.11 154889 12469 1.39%
2025-06-18 8.05 8.07 0.02 0.25% 8.00 8.09 124061 9993 1.12%
2025-06-17 7.97 8.05 0.05 0.63% 7.93 8.07 182231 14601 1.64%
2025-06-16 8.04 8.00 0.03 0.38% 7.96 8.07 149418 11950 1.34%
2025-06-13 7.99 7.97 0.01 0.13% 7.95 8.05 134246 10734 1.21%
2025-06-12 8.01 7.96 -0.03 -0.38% 7.94 8.01 61933 4932 0.56%
2025-06-11 7.97 7.99 0.04 0.50% 7.94 8.03 96792 7732 0.87%
2025-06-10 7.93 7.95 0.01 0.13% 7.89 7.98 91822 7286 0.83%
2025-06-09 8.01 7.94 -0.04 -0.50% 7.91 8.01 118295 9377 1.06%
2025-06-06 8.07 7.98 -0.07 -0.87% 7.96 8.07 121521 9724 1.09%
2025-06-05 8.10 8.05 -0.03 -0.37% 8.04 8.12 101990 8232 0.92%
2025-06-04 8.05 8.08 0.01 0.12% 8.02 8.14 105045 8497 0.94%
2025-06-03 7.81 8.07 0.21 2.67% 7.78 8.09 235336 18748 2.12%
2025-05-30 8.00 7.86 -0.15 -1.87% 7.84 8.01 196205 15508 1.76%
2025-05-29 7.97 8.01 0.04 0.50% 7.94 8.02 149419 11923 1.34%
2025-05-28 7.93 7.97 0.03 0.38% 7.90 8.04 181989 14513 1.64%
2025-05-27 8.20 7.94 -0.28 -3.41% 7.92 8.26 317183 25531 2.85%
2025-05-26 8.34 8.22 -0.90 -9.87% 8.21 8.49 356417 29356 3.20%
2025-05-23 9.22 9.12 -0.06 -0.65% 9.11 9.30 50937 4682 0.46%
2025-05-22 9.23 9.18 -0.07 -0.76% 9.16 9.26 47383 4359 0.43%
2025-05-21 9.28 9.25 -0.01 -0.11% 9.23 9.42 49410 4592 0.44%
2025-05-20 9.17 9.26 0.08 0.87% 9.14 9.30 79618 7354 0.72%
2025-05-19 9.16 9.18 0.02 0.22% 9.09 9.30 76151 7012 0.68%
2025-05-16 9.24 9.16 -0.14 -1.51% 9.15 9.36 87852 8089 0.79%
2025-05-15 9.29 9.30 0.00 0.00% 9.25 9.50 106758 10021 0.96%
2025-05-14 9.25 9.30 0.02 0.22% 9.14 9.39 104846 9681 0.94%
2025-05-13 9.42 9.28 -0.04 -0.43% 9.19 9.46 154172 14343 1.39%
2025-05-12 8.95 9.32 0.36 4.02% 8.90 9.38 260185 23888 2.34%
2025-05-09 8.64 8.96 0.35 4.07% 8.61 8.97 165248 14685 1.49%
2025-05-08 8.59 8.61 0.07 0.82% 8.47 8.65 88866 7600 0.80%
2025-05-07 8.79 8.54 -0.23 -2.62% 8.51 8.83 130025 11230 1.17%
2025-05-06 8.53 8.77 0.25 2.93% 8.53 8.79 161545 14049 1.45%
2025-04-30 8.26 8.52 0.26 3.15% 8.26 8.57 174529 14745 1.57%
2025-04-29 8.35 8.26 -0.16 -1.90% 8.20 8.54 121101 10109 1.09%
2025-04-28 8.46 8.42 -0.02 -0.24% 8.38 8.50 64968 5489 0.58%
2025-04-25 8.50 8.44 -0.03 -0.35% 8.39 8.52 41426 3496 0.37%
2025-04-24 8.29 8.47 0.17 2.05% 8.29 8.48 69763 5871 0.63%