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
2025-08-01	28.78	29.18	0.45	1.57%	28.76	29.26	33501	9740	0.79%
2025-07-31	29.55	28.73	-0.77	-2.61%	28.68	29.62	51555	14961	1.22%
2025-07-30	29.17	29.50	0.25	0.85%	29.17	29.79	46319	13693	1.09%
2025-07-29	29.39	29.25	-0.09	-0.31%	29.07	29.40	23732	6932	0.56%
2025-07-28	29.42	29.34	-0.07	-0.24%	29.28	29.61	27283	8031	0.64%
2025-07-25	29.58	29.41	-0.10	-0.34%	29.37	29.85	33409	9884	0.79%
2025-07-24	29.40	29.51	0.04	0.14%	29.35	29.59	28975	8530	0.68%
2025-07-23	29.79	29.47	-0.32	-1.07%	29.46	29.82	34882	10325	0.82%
2025-07-22	29.26	29.79	0.56	1.92%	29.11	29.93	58346	17240	1.38%
2025-07-21	28.68	29.23	0.57	1.99%	28.68	29.42	68595	20027	1.62%
2025-07-18	28.69	28.66	-0.03	-0.10%	28.51	28.74	26041	7454	0.62%
2025-07-17	28.61	28.69	0.08	0.28%	28.45	28.70	30261	8648	0.72%
2025-07-16	28.54	28.61	0.03	0.10%	28.50	28.67	17476	5000	0.41%
2025-07-15	28.63	28.58	-0.05	-0.17%	28.51	28.68	28059	8018	0.66%
2025-07-14	28.63	28.63	-0.02	-0.07%	28.61	28.76	24803	7109	0.59%
2025-07-11	28.91	28.65	-0.22	-0.76%	28.64	28.99	45473	13103	1.07%
2025-07-10	28.73	28.87	0.14	0.49%	28.62	28.91	20400	5875	0.48%
2025-07-09	28.73	28.73	-0.08	-0.28%	28.68	28.94	24398	7036	0.58%
2025-07-08	28.70	28.81	0.12	0.42%	28.54	28.86	29618	8497	0.70%
2025-07-07	28.73	28.69	-0.04	-0.14%	28.53	28.73	17139	4908	0.40%
2025-07-04	28.80	28.73	-0.11	-0.38%	28.63	28.86	25728	7391	0.61%
2025-07-03	28.89	28.84	-0.03	-0.10%	28.79	28.97	20920	6035	0.49%
2025-07-02	28.78	28.87	0.10	0.35%	28.72	28.92	20507	5911	0.48%
2025-07-01	28.91	28.77	-0.18	-0.62%	28.73	29.03	21690	6255	0.51%
2025-06-30	28.57	28.95	0.38	1.33%	28.47	29.05	33357	9598	0.79%
2025-06-27	28.63	28.57	-0.05	-0.17%	28.54	28.77	29220	8372	0.69%
2025-06-26	28.95	28.62	-0.34	-1.17%	28.58	29.06	47499	13649	1.12%
2025-06-25	28.97	28.96	-0.06	-0.21%	28.86	29.10	35153	10181	0.83%
2025-06-24	28.90	29.02	-0.49	-1.66%	28.23	29.09	64767	18680	1.53%
2025-06-23	29.91	29.51	0.00	0.00%	29.32	30.30	51332	15207	1.21%
2025-06-20	29.80	29.51	-0.64	-2.12%	29.29	29.99	52723	15567	1.25%
2025-06-19	29.25	30.15	0.75	2.55%	29.15	30.63	99658	29880	2.35%
2025-06-18	29.88	29.40	-0.42	-1.41%	29.39	29.99	40706	12058	0.96%
2025-06-17	29.62	29.82	-0.08	-0.27%	29.50	29.95	45045	13381	1.06%
2025-06-16	30.68	29.90	-0.34	-1.12%	29.69	30.70	60672	18190	1.43%
2025-06-13	30.80	30.24	0.02	0.07%	30.21	31.00	68494	20878	1.62%
2025-06-12	30.26	30.22	-0.04	-0.13%	30.08	30.29	30349	9154	0.72%
2025-06-11	30.16	30.26	0.11	0.36%	30.05	30.35	18134	5489	0.43%
2025-06-10	30.39	30.15	-0.18	-0.59%	29.97	30.42	29453	8890	0.70%
2025-06-09	30.35	30.33	0.01	0.03%	30.12	30.40	26155	7918	0.62%
2025-06-06	29.89	30.32	0.46	1.54%	29.85	30.45	36589	11083	0.86%
2025-06-05	30.07	29.86	-0.06	-0.20%	29.82	30.18	21776	6520	0.51%
2025-06-04	29.68	29.92	0.15	0.50%	29.58	30.21	30458	9142	0.72%
2025-06-03	29.70	29.77	0.07	0.24%	29.41	29.78	23253	6887	0.55%
2025-05-30	29.55	29.70	0.16	0.54%	29.46	29.80	25994	7717	0.61%
2025-05-29	29.29	29.54	0.33	1.13%	29.15	29.67	36672	10792	0.87%
2025-05-28	29.24	29.21	-0.02	-0.07%	29.13	29.32	23001	6717	0.54%
2025-05-27	29.02	29.23	0.01	0.03%	29.02	29.35	14852	4336	0.35%
2025-05-26	29.41	29.22	0.06	0.21%	28.88	29.52	20662	6012	0.49%
2025-05-23	29.26	29.16	-0.10	-0.34%	29.13	29.42	26358	7714	0.62%
2025-05-22	29.13	29.26	0.00	0.00%	29.06	29.50	20248	5928	0.48%
2025-05-21	29.28	29.26	-0.15	-0.51%	29.11	29.65	28418	8339	0.67%
2025-05-20	28.77	29.41	0.65	2.26%	28.57	29.49	52541	15298	1.24%
2025-05-19	28.30	28.76	0.46	1.63%	28.11	28.88	52990	15168	1.25%
2025-05-16	28.11	28.30	0.19	0.68%	28.05	28.53	23610	6669	0.56%
2025-05-15	28.25	28.11	-0.16	-0.57%	28.03	28.35	21704	6113	0.51%
2025-05-14	28.22	28.27	-0.05	-0.18%	27.91	28.37	26915	7571	0.64%
2025-05-13	28.39	28.32	0.14	0.50%	28.10	28.69	39180	11136	0.93%
2025-05-12	28.26	28.18	0.06	0.21%	28.00	28.26	25481	7164	0.60%
2025-05-09	27.98	28.12	0.14	0.50%	27.96	28.24	22611	6356	0.54%
2025-05-08	27.96	27.98	-0.02	-0.07%	27.83	28.05	22375	6252	0.53%
2025-05-07	28.00	28.00	0.17	0.61%	27.79	28.26	28879	8090	0.68%
2025-05-06	27.88	27.83	0.08	0.29%	27.43	28.00	28631	7931	0.68%
2025-04-30	28.29	27.75	-0.53	-1.87%	27.62	28.36	49728	13890	1.18%
2025-04-29	28.16	28.28	0.03	0.11%	28.16	28.77	23678	6730	0.56%
2025-04-28	28.35	28.25	-0.24	-0.84%	28.19	28.84	27922	7948	0.66%
2025-04-25	28.13	28.49	0.31	1.10%	27.99	28.55	33072	9351	0.78%
2025-04-24	28.03	28.18	0.15	0.54%	27.96	28.35	29915	8411	0.71%