新天然气(603393)股票行情
新天然气(603393)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 30.59 | 30.00 | -0.54 | -1.77% | 29.91 | 30.60 | 43724 | 13173.15 | 1.03% |
| 2025-03-27 | 30.83 | 30.54 | 0.08 | 0.26% | 30.34 | 30.83 | 29013 | 8870.62 | 0.69% |
| 2025-03-26 | 30.75 | 30.46 | -0.29 | -0.94% | 30.44 | 30.84 | 27566 | 8420.59 | 0.65% |
| 2025-03-25 | 30.04 | 30.75 | 0.82 | 2.74% | 29.90 | 30.80 | 64394 | 19607.98 | 1.52% |
| 2025-03-24 | 29.81 | 29.93 | 0.14 | 0.47% | 29.69 | 30.10 | 34679 | 10363.90 | 0.82% |
| 2025-03-21 | 29.85 | 29.79 | -0.10 | -0.33% | 29.59 | 30.17 | 29698 | 8872.41 | 0.70% |
| 2025-03-20 | 29.95 | 29.89 | -0.06 | -0.20% | 29.80 | 30.22 | 32278 | 9684.25 | 0.76% |
| 2025-03-19 | 29.85 | 29.95 | 0.01 | 0.03% | 29.60 | 30.02 | 27480 | 8199.07 | 0.65% |
| 2025-03-18 | 30.07 | 29.94 | -0.09 | -0.30% | 29.63 | 30.13 | 31594 | 9435.17 | 0.75% |
| 2025-03-17 | 29.96 | 30.03 | 0.07 | 0.23% | 29.96 | 30.26 | 25971 | 7799.86 | 0.61% |
| 2025-03-14 | 30.00 | 29.96 | -0.03 | -0.10% | 29.90 | 30.19 | 42250 | 12685.71 | 1.00% |
| 2025-03-13 | 30.03 | 29.99 | -0.10 | -0.33% | 29.73 | 30.22 | 39673 | 11887.63 | 0.94% |
| 2025-03-12 | 30.53 | 30.09 | -0.44 | -1.44% | 30.00 | 30.55 | 49663 | 14981.70 | 1.18% |
| 2025-03-11 | 29.22 | 30.53 | 0.88 | 2.97% | 29.20 | 30.64 | 92692 | 27928.92 | 2.19% |
| 2025-03-10 | 28.68 | 29.65 | 1.05 | 3.67% | 28.66 | 29.76 | 77283 | 22649.68 | 1.83% |
| 2025-03-07 | 28.59 | 28.60 | -0.07 | -0.24% | 28.49 | 28.81 | 22335 | 6400.47 | 0.53% |
| 2025-03-06 | 28.99 | 28.67 | -0.33 | -1.14% | 28.62 | 29.00 | 39491 | 11351.30 | 0.93% |
| 2025-03-05 | 28.43 | 29.00 | 0.57 | 2.00% | 28.26 | 29.08 | 51734 | 14891.94 | 1.22% |
| 2025-03-04 | 27.90 | 28.43 | 0.42 | 1.50% | 27.90 | 28.50 | 43056 | 12186.20 | 1.02% |
| 2025-03-03 | 28.09 | 28.01 | -0.07 | -0.25% | 28.00 | 28.36 | 38184 | 10732.82 | 0.90% |
| 2025-02-28 | 28.22 | 28.08 | -0.20 | -0.71% | 27.98 | 28.50 | 34761 | 9812.12 | 0.82% |
| 2025-02-27 | 28.26 | 28.28 | 0.02 | 0.07% | 27.94 | 28.28 | 26924 | 7570.52 | 0.64% |
| 2025-02-26 | 27.87 | 28.26 | 0.40 | 1.44% | 27.86 | 28.38 | 33437 | 9420.96 | 0.79% |
| 2025-02-25 | 27.97 | 27.86 | -0.12 | -0.43% | 27.73 | 28.12 | 27829 | 7777.69 | 0.66% |
| 2025-02-24 | 27.90 | 27.98 | -0.07 | -0.25% | 27.88 | 28.19 | 40654 | 11379.80 | 0.96% |
| 2025-02-21 | 28.23 | 28.05 | -0.28 | -0.99% | 27.86 | 28.33 | 48640 | 13641.36 | 1.15% |
| 2025-02-20 | 28.19 | 28.33 | 0.14 | 0.50% | 28.03 | 28.44 | 30232 | 8551.90 | 0.72% |
| 2025-02-19 | 28.48 | 28.19 | -0.30 | -1.05% | 28.03 | 28.53 | 39504 | 11132.84 | 0.93% |
| 2025-02-18 | 28.70 | 28.49 | -0.30 | -1.04% | 28.32 | 28.92 | 28527 | 8168.67 | 0.68% |
| 2025-02-17 | 29.19 | 28.79 | -0.43 | -1.47% | 28.52 | 29.26 | 49505 | 14229.10 | 1.17% |
| 2025-02-14 | 29.24 | 29.22 | 0.01 | 0.03% | 29.05 | 29.31 | 22808 | 6650.86 | 0.54% |
| 2025-02-13 | 29.45 | 29.21 | -0.25 | -0.85% | 29.21 | 29.66 | 30798 | 9056.73 | 0.73% |
| 2025-02-12 | 29.52 | 29.46 | -0.14 | -0.47% | 29.25 | 29.75 | 31779 | 9365.97 | 0.75% |
| 2025-02-11 | 29.48 | 29.60 | 0.12 | 0.41% | 29.35 | 29.74 | 28857 | 8527.66 | 0.68% |
| 2025-02-10 | 29.54 | 29.48 | -0.06 | -0.20% | 29.20 | 29.65 | 39478 | 11626.70 | 0.93% |
| 2025-02-07 | 29.50 | 29.54 | 0.05 | 0.17% | 29.15 | 29.75 | 46220 | 13625.05 | 1.09% |
| 2025-02-06 | 29.24 | 29.49 | 0.34 | 1.17% | 28.90 | 29.50 | 35224 | 10277.96 | 0.83% |
| 2025-02-05 | 30.01 | 29.15 | -1.00 | -3.32% | 28.42 | 30.14 | 82684 | 24185.05 | 1.96% |
| 2025-01-27 | 29.89 | 30.15 | 0.28 | 0.94% | 29.88 | 30.38 | 36086 | 10903.99 | 0.85% |
| 2025-01-24 | 29.65 | 29.87 | 0.21 | 0.71% | 29.52 | 29.95 | 38358 | 11423.00 | 0.91% |
| 2025-01-23 | 29.79 | 29.66 | 0.08 | 0.27% | 29.50 | 29.84 | 55911 | 16592.72 | 1.32% |
| 2025-01-22 | 29.03 | 29.58 | 0.46 | 1.58% | 28.95 | 29.73 | 59570 | 17551.76 | 1.41% |
| 2025-01-21 | 29.23 | 29.12 | -0.07 | -0.24% | 28.75 | 29.42 | 36472 | 10572.90 | 0.86% |
| 2025-01-20 | 28.73 | 29.19 | 0.47 | 1.64% | 28.73 | 29.49 | 63628 | 18544.27 | 1.51% |
| 2025-01-17 | 28.60 | 28.72 | 0.08 | 0.28% | 28.48 | 28.94 | 51542 | 14806.77 | 1.22% |
| 2025-01-16 | 28.45 | 28.64 | 0.31 | 1.09% | 28.23 | 28.88 | 52542 | 15032.38 | 1.24% |
| 2025-01-15 | 28.26 | 28.33 | 0.07 | 0.25% | 28.08 | 28.55 | 40339 | 11424.68 | 0.95% |
| 2025-01-14 | 27.57 | 28.26 | 0.89 | 3.25% | 27.31 | 28.48 | 74617 | 20971.11 | 1.77% |
| 2025-01-13 | 27.30 | 27.37 | 0.01 | 0.04% | 27.15 | 27.78 | 44612 | 12250.89 | 1.06% |
| 2025-01-10 | 27.80 | 27.36 | -0.43 | -1.55% | 27.33 | 27.95 | 40975 | 11285.45 | 0.97% |
| 2025-01-09 | 27.99 | 27.79 | -0.31 | -1.10% | 27.71 | 28.14 | 46972 | 13112.30 | 1.11% |
| 2025-01-08 | 27.78 | 28.10 | 0.14 | 0.50% | 27.37 | 28.52 | 78659 | 21942.22 | 1.86% |
| 2025-01-07 | 28.85 | 27.96 | -1.01 | -3.49% | 27.63 | 28.97 | 104231 | 29316.76 | 2.47% |
| 2025-01-06 | 30.01 | 28.97 | -1.05 | -3.50% | 28.69 | 30.02 | 76756 | 22362.84 | 1.82% |
| 2025-01-03 | 29.45 | 30.02 | 0.51 | 1.73% | 29.42 | 30.65 | 103997 | 31262.65 | 2.46% |
| 2025-01-02 | 30.20 | 29.51 | -0.76 | -2.51% | 29.07 | 30.29 | 82068 | 24409.43 | 1.94% |
| 2024-12-31 | 29.60 | 30.27 | 0.87 | 2.96% | 29.52 | 30.50 | 144648 | 43572.06 | 3.42% |
| 2024-12-30 | 29.38 | 29.40 | -0.02 | -0.07% | 29.17 | 29.59 | 56562 | 16615.05 | 1.34% |
| 2024-12-27 | 28.95 | 29.42 | 0.44 | 1.52% | 28.62 | 29.48 | 80644 | 23421.54 | 1.91% |
| 2024-12-26 | 29.39 | 28.98 | -0.40 | -1.36% | 28.97 | 29.40 | 62900 | 18287.00 | 1.49% |
| 2024-12-25 | 29.54 | 29.38 | -0.06 | -0.20% | 29.20 | 29.58 | 41401 | 12148.33 | 0.98% |
| 2024-12-24 | 29.26 | 29.44 | 0.21 | 0.72% | 29.14 | 29.58 | 46249 | 13587.58 | 1.09% |
| 2024-12-23 | 29.44 | 29.23 | -0.21 | -0.71% | 29.10 | 29.81 | 52560 | 15503.00 | 1.24% |
| 2024-12-20 | 29.29 | 29.44 | 0.16 | 0.55% | 29.29 | 29.60 | 56284 | 16566.44 | 1.33% |
| 2024-12-19 | 29.99 | 29.28 | -0.89 | -2.95% | 29.01 | 29.99 | 94419 | 27743.56 | 2.23% |
| 2024-12-18 | 30.91 | 30.17 | -0.73 | -2.36% | 29.98 | 30.96 | 89355 | 27149.26 | 2.11% |
| 2024-12-17 | 30.97 | 30.90 | -0.05 | -0.16% | 30.80 | 31.30 | 53443 | 16575.44 | 1.26% |
| 2024-12-16 | 30.92 | 30.95 | 0.03 | 0.10% | 30.81 | 31.26 | 45653 | 14153.27 | 1.08% |
| 2024-12-13 | 31.49 | 30.92 | -0.59 | -1.87% | 30.92 | 31.49 | 63066 | 19633.63 | 1.49% |
| 2024-12-12 | 30.87 | 31.51 | 0.65 | 2.11% | 30.82 | 31.53 | 95805 | 29895.87 | 2.27% |
| 2024-12-11 | 30.78 | 30.86 | 0.07 | 0.23% | 30.61 | 31.00 | 56482 | 17406.09 | 1.34% |
| 2024-12-10 | 31.40 | 30.79 | -0.01 | -0.03% | 30.68 | 31.46 | 103836 | 32116.22 | 2.46% |
| 2024-12-09 | 31.01 | 30.80 | -0.24 | -0.77% | 30.70 | 31.28 | 65336 | 20226.48 | 1.55% |
| 2024-12-06 | 30.99 | 31.04 | 0.08 | 0.26% | 30.76 | 31.20 | 65596 | 20356.19 | 1.55% |
| 2024-12-05 | 31.40 | 30.96 | -0.45 | -1.43% | 30.79 | 31.49 | 86605 | 26834.21 | 2.05% |
| 2024-12-04 | 31.90 | 31.41 | -0.46 | -1.44% | 31.38 | 31.93 | 77257 | 24422.14 | 1.83% |
| 2024-12-03 | 31.76 | 31.87 | -0.03 | -0.09% | 31.61 | 32.24 | 73300 | 23386.00 | 1.73% |
| 2024-12-02 | 31.99 | 31.90 | -0.11 | -0.34% | 31.35 | 31.99 | 90670 | 28744.50 | 2.15% |
| 2024-11-29 | 31.77 | 32.01 | 0.27 | 0.85% | 31.52 | 32.32 | 63252 | 20201.38 | 1.50% |
| 2024-11-28 | 32.24 | 31.74 | -0.60 | -1.86% | 31.62 | 32.31 | 68675 | 21937.21 | 1.63% |
上证大盘股票行情在线 K线走势图
