新天然气 (603393) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	31.10	31.01	-0.53	-1.68%	30.41	31.38	117407	36235	2.77%
2026-04-30	33.42	31.54	-2.52	-7.40%	31.40	33.42	201577	64444	4.76%
2026-04-29	34.06	34.06	-0.26	-0.76%	33.47	34.34	97179	33024	2.30%
2026-04-28	33.10	34.32	1.04	3.13%	33.03	34.56	110329	37381	2.61%
2026-04-27	32.90	33.28	0.38	1.16%	32.61	33.77	62002	20696	1.46%
2026-04-24	33.47	32.90	-0.83	-2.46%	32.68	33.76	83143	27515	1.96%
2026-04-23	33.29	33.73	0.34	1.02%	32.90	34.44	124501	42054	2.94%
2026-04-22	33.45	33.39	-0.03	-0.09%	33.21	34.15	58004	19453	1.37%
2026-04-21	33.53	33.42	-0.17	-0.51%	33.10	33.80	61894	20628	1.46%
2026-04-20	32.60	33.59	0.99	3.04%	32.55	33.68	142701	47664	3.37%
2026-04-17	33.45	32.60	-1.00	-2.98%	32.42	33.53	89599	29405	2.12%
2026-04-16	32.71	33.60	0.89	2.72%	32.32	33.81	89059	29565	2.10%
2026-04-15	32.80	32.71	-0.47	-1.42%	32.45	33.13	90454	29637	2.14%
2026-04-14	33.51	33.18	-0.94	-2.75%	32.85	33.72	135609	44984	3.20%
2026-04-13	34.40	34.12	0.27	0.80%	33.37	34.98	158036	53866	3.73%
2026-04-10	34.12	33.85	-0.67	-1.94%	33.80	34.35	93009	31624	2.20%
2026-04-09	33.20	34.52	1.27	3.82%	33.12	34.55	152204	51500	3.60%
2026-04-08	32.50	33.25	-1.79	-5.11%	31.99	33.33	208074	68283	4.92%
2026-04-07	33.77	35.04	1.21	3.58%	33.01	35.05	122234	42050	2.89%
2026-04-03	35.28	33.83	-1.86	-5.21%	33.31	35.46	154031	52394	3.64%
2026-04-02	35.00	35.69	0.67	1.91%	35.00	36.30	147318	52475	3.48%
2026-04-01	35.60	35.02	-0.97	-2.70%	34.83	36.06	166768	59026	3.94%
2026-03-31	37.69	35.99	-1.83	-4.84%	35.73	38.16	186001	68255	4.39%
2026-03-30	39.79	37.82	-1.77	-4.47%	37.01	40.00	241760	91476	5.71%
2026-03-27	38.56	39.59	0.35	0.89%	38.42	40.15	164416	64826	3.88%
2026-03-26	38.35	39.24	0.88	2.29%	38.05	39.68	187090	73084	4.42%
2026-03-25	37.48	38.36	-1.09	-2.76%	37.47	39.00	202050	76997	4.77%
2026-03-24	39.59	39.45	-0.75	-1.87%	38.50	40.18	150594	59372	3.56%
2026-03-23	42.70	40.20	-2.30	-5.41%	40.00	42.70	216766	88993	5.12%
2026-03-20	40.00	42.50	0.57	1.36%	39.97	43.79	256006	107021	6.05%
2026-03-19	41.33	41.93	2.43	6.15%	40.01	42.95	338921	141509	8.01%
2026-03-18	39.85	39.50	-0.91	-2.25%	38.74	40.38	134384	52918	3.18%
2026-03-17	40.72	40.41	-0.69	-1.68%	39.73	41.45	179689	72622	4.25%
2026-03-16	42.14	41.10	-1.04	-2.47%	40.24	42.54	177754	73192	4.20%
2026-03-13	43.06	42.14	-0.67	-1.57%	41.60	43.36	163927	69477	3.87%
2026-03-12	40.99	42.81	2.76	6.89%	39.40	44.00	370471	156831	8.75%
2026-03-11	38.50	40.05	1.45	3.76%	38.28	40.50	211333	84119	4.99%
2026-03-10	35.31	38.60	-0.45	-1.15%	35.31	39.00	300105	113822	7.09%
2026-03-09	40.00	39.05	1.17	3.09%	38.85	41.65	390261	156302	9.22%
2026-03-06	37.85	37.88	-1.12	-2.87%	37.16	38.82	276151	104752	6.52%
2026-03-05	38.43	39.00	0.00	0.00%	36.92	40.18	453730	174814	10.72%
2026-03-04	40.59	39.00	-2.00	-4.88%	36.90	41.49	570510	220167	13.48%
2026-03-03	39.18	41.00	3.52	9.39%	39.18	41.23	650065	264117	15.36%
2026-03-02	35.00	37.48	3.41	10.01%	34.18	37.48	496268	178554	11.73%
2026-02-27	32.00	34.07	1.89	5.87%	32.00	34.35	144376	48687	3.41%
2026-02-26	31.44	32.18	0.54	1.71%	31.42	32.60	109852	35241	2.60%
2026-02-25	31.36	31.64	0.05	0.16%	31.08	31.78	101023	31886	2.39%
2026-02-24	30.01	31.59	2.15	7.30%	29.80	31.76	152570	47498	3.60%
2026-02-13	29.98	29.44	-0.66	-2.19%	29.41	30.03	44619	13262	1.05%
2026-02-12	29.83	30.10	0.29	0.97%	29.64	30.49	88922	26792	2.10%
2026-02-11	28.88	29.81	1.01	3.51%	28.80	30.08	105402	31235	2.49%
2026-02-10	29.00	28.80	-0.13	-0.45%	28.73	29.03	51719	14926	1.22%
2026-02-09	29.30	28.93	-0.15	-0.52%	28.80	29.30	55854	16192	1.32%
2026-02-06	28.50	29.08	0.19	0.66%	28.38	29.33	64271	18630	1.52%
2026-02-05	29.33	28.89	-0.62	-2.10%	28.84	29.53	56670	16485	1.34%
2026-02-04	28.96	29.51	0.84	2.93%	28.71	29.54	109126	31852	2.58%
2026-02-03	29.01	28.67	-0.23	-0.80%	28.38	29.21	108863	31230	2.57%
2026-02-02	29.97	28.90	-1.72	-5.62%	28.85	30.00	150086	44092	3.55%
2026-01-30	31.42	30.62	-1.10	-3.47%	30.23	31.76	139473	43002	3.30%
2026-01-29	31.56	31.72	0.39	1.24%	30.99	32.44	229247	72556	5.42%
2026-01-28	30.30	31.33	1.37	4.57%	29.80	31.78	248244	76854	5.87%
2026-01-27	30.45	29.96	-0.49	-1.61%	29.72	30.65	140578	42333	3.32%