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
2025-12-16	26.60	26.42	-0.27	-1.01%	26.22	26.68	36361	9592	0.86%
2025-12-15	26.82	26.69	-0.10	-0.37%	26.64	26.85	29697	7933	0.70%
2025-12-12	26.88	26.79	-0.09	-0.33%	26.75	26.99	32074	8616	0.76%
2025-12-11	27.12	26.88	-0.24	-0.88%	26.86	27.23	32259	8722	0.76%
2025-12-10	27.08	27.12	0.02	0.07%	26.63	27.20	56502	15207	1.34%
2025-12-09	27.49	27.10	-0.33	-1.20%	27.05	27.50	41819	11389	0.99%
2025-12-08	27.42	27.43	0.01	0.04%	27.30	27.55	40004	10963	0.95%
2025-12-05	27.61	27.42	-0.22	-0.80%	27.16	27.69	50908	13892	1.20%
2025-12-04	27.25	27.64	0.47	1.73%	27.20	27.77	69568	19176	1.64%
2025-12-03	27.16	27.17	-0.04	-0.15%	27.07	27.30	33454	9098	0.79%
2025-12-02	27.43	27.21	-0.23	-0.84%	27.14	27.43	32285	8790	0.76%
2025-12-01	27.48	27.44	0.05	0.18%	27.32	27.58	29294	8032	0.69%
2025-11-28	27.24	27.39	0.15	0.55%	27.13	27.42	30109	8211	0.71%
2025-11-27	27.26	27.24	0.03	0.11%	27.19	27.41	27970	7639	0.66%
2025-11-26	27.31	27.21	-0.09	-0.33%	27.21	27.42	30245	8255	0.71%
2025-11-25	27.20	27.30	0.11	0.40%	27.16	27.45	49482	13517	1.17%
2025-11-24	27.81	27.19	-0.62	-2.23%	27.01	27.98	77886	21274	1.84%
2025-11-21	28.48	27.81	-0.84	-2.93%	27.80	28.58	68981	19358	1.63%
2025-11-20	28.67	28.65	0.03	0.10%	28.59	28.87	42186	12115	1.00%
2025-11-19	28.72	28.62	-0.12	-0.42%	28.48	28.83	45912	13119	1.08%
2025-11-18	28.97	28.74	-0.35	-1.20%	28.59	29.06	53905	15507	1.27%
2025-11-17	29.79	29.09	-0.69	-2.32%	28.95	29.85	66429	19405	1.57%
2025-11-14	29.70	29.78	0.04	0.13%	29.67	30.25	92501	27757	2.19%
2025-11-13	29.76	29.74	-0.20	-0.67%	29.46	29.95	56432	16747	1.33%
2025-11-12	30.10	29.94	-0.01	-0.03%	29.71	30.35	64052	19188	1.51%
2025-11-11	29.90	29.95	0.12	0.40%	29.76	30.22	59350	17806	1.40%
2025-11-10	29.73	29.83	0.10	0.34%	29.57	30.23	63598	19059	1.50%
2025-11-07	29.88	29.73	-0.12	-0.40%	29.59	30.14	57095	17034	1.35%
2025-11-06	29.08	29.85	0.82	2.82%	28.95	30.10	102477	30322	2.42%
2025-11-05	28.67	29.03	0.26	0.90%	28.55	29.35	61177	17773	1.45%
2025-11-04	28.80	28.77	-0.06	-0.21%	28.67	29.14	50702	14669	1.20%
2025-11-03	28.60	28.83	0.37	1.30%	28.58	28.96	68422	19722	1.62%
2025-10-31	28.38	28.46	0.07	0.25%	28.38	28.74	66969	19110	1.58%
2025-10-30	29.13	28.39	-1.19	-4.02%	28.31	29.15	129192	36935	3.05%
2025-10-29	29.25	29.58	0.23	0.78%	29.21	29.64	57259	16875	1.35%
2025-10-28	29.85	29.35	-0.62	-2.07%	29.23	29.94	71941	21211	1.70%
2025-10-27	29.60	29.97	0.31	1.05%	29.50	30.25	85843	25691	2.03%
2025-10-24	29.92	29.66	-0.47	-1.56%	29.60	29.96	63004	18734	1.49%
2025-10-23	30.00	30.13	0.13	0.43%	29.79	30.26	59891	17968	1.42%
2025-10-22	30.36	30.00	-0.50	-1.64%	29.88	30.69	74679	22478	1.76%
2025-10-21	30.87	30.50	0.00	0.00%	30.10	30.88	119315	36331	2.82%
2025-10-20	29.50	30.50	0.93	3.15%	29.26	30.50	153815	45868	3.63%
2025-10-17	29.56	29.57	-0.07	-0.24%	29.34	29.97	70325	20830	1.66%
2025-10-16	29.75	29.64	-0.22	-0.74%	29.36	29.86	47129	13930	1.11%
2025-10-15	29.88	29.86	-0.06	-0.20%	29.51	29.91	63735	18931	1.51%
2025-10-14	29.10	29.92	0.92	3.17%	28.99	30.39	143367	42655	3.39%
2025-10-13	28.55	29.00	-0.53	-1.79%	28.55	29.11	59892	17289	1.42%
2025-10-10	29.10	29.53	0.39	1.34%	28.90	29.79	107011	31534	2.53%
2025-10-09	28.28	29.14	1.06	3.77%	28.28	29.25	85893	24653	2.03%
2025-09-30	27.87	28.08	0.19	0.68%	27.84	28.08	29303	8197	0.69%
2025-09-29	27.95	27.89	-0.04	-0.14%	27.71	28.05	42080	11708	0.99%
2025-09-26	28.00	27.93	-0.15	-0.53%	27.86	28.13	39462	11033	0.93%
2025-09-25	28.60	28.08	-0.52	-1.82%	28.00	28.60	67125	18912	1.59%
2025-09-24	28.57	28.60	0.05	0.18%	28.37	28.99	43197	12366	1.02%
2025-09-23	28.71	28.55	-0.19	-0.66%	28.26	28.74	31607	8993	0.75%
2025-09-22	29.00	28.74	-0.31	-1.07%	28.63	29.00	32057	9214	0.76%
2025-09-19	28.95	29.05	0.28	0.97%	28.70	29.14	44751	12950	1.06%
2025-09-18	29.19	28.77	-0.44	-1.51%	28.59	29.19	51657	14895	1.22%
2025-09-17	28.86	29.21	0.33	1.14%	28.85	29.38	43897	12786	1.04%
2025-09-16	28.97	28.88	-0.07	-0.24%	28.71	29.04	39093	11272	0.92%
2025-09-15	29.19	28.95	-0.23	-0.79%	28.88	29.28	44596	12936	1.05%
2025-09-12	29.42	29.18	-0.27	-0.92%	29.12	29.45	54222	15857	1.28%
2025-09-11	29.50	29.45	-0.06	-0.20%	29.15	29.52	41884	12267	0.99%
2025-09-10	29.41	29.51	0.02	0.07%	29.39	29.69	37559	11090	0.89%
2025-09-09	29.87	29.49	-0.37	-1.24%	29.32	30.10	49593	14723	1.17%
2025-09-08	29.23	29.86	0.64	2.19%	29.23	30.00	66810	19852	1.58%