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
2025-04-03	28.60	28.82	-0.11	-0.38%	28.60	29.19	29319	8482	0.69%
2025-04-02	28.90	28.93	0.06	0.21%	28.77	29.05	21504	6224	0.51%
2025-04-01	29.14	28.87	-0.19	-0.65%	28.74	29.60	56664	16528	1.34%
2025-03-31	28.80	29.06	-0.94	-3.13%	28.08	29.78	113969	32980	2.70%
2025-03-28	30.59	30.00	-0.54	-1.77%	29.91	30.60	43724	13173	1.03%
2025-03-27	30.83	30.54	0.08	0.26%	30.34	30.83	29013	8870	0.69%
2025-03-26	30.75	30.46	-0.29	-0.94%	30.44	30.84	27566	8420	0.65%
2025-03-25	30.04	30.75	0.82	2.74%	29.90	30.80	64394	19607	1.52%
2025-03-24	29.81	29.93	0.14	0.47%	29.69	30.10	34679	10363	0.82%
2025-03-21	29.85	29.79	-0.10	-0.33%	29.59	30.17	29698	8872	0.70%
2025-03-20	29.95	29.89	-0.06	-0.20%	29.80	30.22	32278	9684	0.76%
2025-03-19	29.85	29.95	0.01	0.03%	29.60	30.02	27480	8199	0.65%
2025-03-18	30.07	29.94	-0.09	-0.30%	29.63	30.13	31594	9435	0.75%
2025-03-17	29.96	30.03	0.07	0.23%	29.96	30.26	25971	7799	0.61%
2025-03-14	30.00	29.96	-0.03	-0.10%	29.90	30.19	42250	12685	1.00%
2025-03-13	30.03	29.99	-0.10	-0.33%	29.73	30.22	39673	11887	0.94%
2025-03-12	30.53	30.09	-0.44	-1.44%	30.00	30.55	49663	14981	1.18%
2025-03-11	29.22	30.53	0.88	2.97%	29.20	30.64	92692	27928	2.19%
2025-03-10	28.68	29.65	1.05	3.67%	28.66	29.76	77283	22649	1.83%
2025-03-07	28.59	28.60	-0.07	-0.24%	28.49	28.81	22335	6400	0.53%
2025-03-06	28.99	28.67	-0.33	-1.14%	28.62	29.00	39491	11351	0.93%
2025-03-05	28.43	29.00	0.57	2.00%	28.26	29.08	51734	14891	1.22%
2025-03-04	27.90	28.43	0.42	1.50%	27.90	28.50	43056	12186	1.02%
2025-03-03	28.09	28.01	-0.07	-0.25%	28.00	28.36	38184	10732	0.90%
2025-02-28	28.22	28.08	-0.20	-0.71%	27.98	28.50	34761	9812	0.82%
2025-02-27	28.26	28.28	0.02	0.07%	27.94	28.28	26924	7570	0.64%
2025-02-26	27.87	28.26	0.40	1.44%	27.86	28.38	33437	9420	0.79%
2025-02-25	27.97	27.86	-0.12	-0.43%	27.73	28.12	27829	7777	0.66%
2025-02-24	27.90	27.98	-0.07	-0.25%	27.88	28.19	40654	11379	0.96%
2025-02-21	28.23	28.05	-0.28	-0.99%	27.86	28.33	48640	13641	1.15%
2025-02-20	28.19	28.33	0.14	0.50%	28.03	28.44	30232	8551	0.72%
2025-02-19	28.48	28.19	-0.30	-1.05%	28.03	28.53	39504	11132	0.93%
2025-02-18	28.70	28.49	-0.30	-1.04%	28.32	28.92	28527	8168	0.68%
2025-02-17	29.19	28.79	-0.43	-1.47%	28.52	29.26	49505	14229	1.17%
2025-02-14	29.24	29.22	0.01	0.03%	29.05	29.31	22808	6650	0.54%
2025-02-13	29.45	29.21	-0.25	-0.85%	29.21	29.66	30798	9056	0.73%
2025-02-12	29.52	29.46	-0.14	-0.47%	29.25	29.75	31779	9365	0.75%
2025-02-11	29.48	29.60	0.12	0.41%	29.35	29.74	28857	8527	0.68%
2025-02-10	29.54	29.48	-0.06	-0.20%	29.20	29.65	39478	11626	0.93%
2025-02-07	29.50	29.54	0.05	0.17%	29.15	29.75	46220	13625	1.09%
2025-02-06	29.24	29.49	0.34	1.17%	28.90	29.50	35224	10277	0.83%
2025-02-05	30.01	29.15	-1.00	-3.32%	28.42	30.14	82684	24185	1.96%
2025-01-27	29.89	30.15	0.28	0.94%	29.88	30.38	36086	10903	0.85%
2025-01-24	29.65	29.87	0.21	0.71%	29.52	29.95	38358	11423	0.91%
2025-01-23	29.79	29.66	0.08	0.27%	29.50	29.84	55911	16592	1.32%
2025-01-22	29.03	29.58	0.46	1.58%	28.95	29.73	59570	17551	1.41%
2025-01-21	29.23	29.12	-0.07	-0.24%	28.75	29.42	36472	10572	0.86%
2025-01-20	28.73	29.19	0.47	1.64%	28.73	29.49	63628	18544	1.51%
2025-01-17	28.60	28.72	0.08	0.28%	28.48	28.94	51542	14806	1.22%
2025-01-16	28.45	28.64	0.31	1.09%	28.23	28.88	52542	15032	1.24%
2025-01-15	28.26	28.33	0.07	0.25%	28.08	28.55	40339	11424	0.95%
2025-01-14	27.57	28.26	0.89	3.25%	27.31	28.48	74617	20971	1.77%
2025-01-13	27.30	27.37	0.01	0.04%	27.15	27.78	44612	12250	1.06%
2025-01-10	27.80	27.36	-0.43	-1.55%	27.33	27.95	40975	11285	0.97%
2025-01-09	27.99	27.79	-0.31	-1.10%	27.71	28.14	46972	13112	1.11%
2025-01-08	27.78	28.10	0.14	0.50%	27.37	28.52	78659	21942	1.86%
2025-01-07	28.85	27.96	-1.01	-3.49%	27.63	28.97	104231	29316	2.47%
2025-01-06	30.01	28.97	-1.05	-3.50%	28.69	30.02	76756	22362	1.82%
2025-01-03	29.45	30.02	0.51	1.73%	29.42	30.65	103997	31262	2.46%
2025-01-02	30.20	29.51	-0.76	-2.51%	29.07	30.29	82068	24409	1.94%
2024-12-31	29.60	30.27	0.87	2.96%	29.52	30.50	144648	43572	3.42%
2024-12-30	29.38	29.40	-0.02	-0.07%	29.17	29.59	56562	16615	1.34%
2024-12-27	28.95	29.42	0.44	1.52%	28.62	29.48	80644	23421	1.91%
2024-12-26	29.39	28.98	-0.40	-1.36%	28.97	29.40	62900	18287	1.49%
2024-12-25	29.54	29.38	-0.06	-0.20%	29.20	29.58	41401	12148	0.98%