意见反馈 手机随时随地看行情
新天然气 (603393)
  • 28.33
  • +0.14
  • 0.50%
2025-02-20 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率
累计:2024-10-23至2025-02-20-6.47-18.59%27.1535.3556175491737310.55132.92%
2025-02-2028.1928.330.140.50%28.0328.44302328551.900.72%
2025-02-1928.4828.19-0.30-1.05%28.0328.533950411132.840.93%
2025-02-1828.7028.49-0.30-1.04%28.3228.92285278168.670.68%
2025-02-1729.1928.79-0.43-1.47%28.5229.264950514229.101.17%
2025-02-1429.2429.220.010.03%29.0529.31228086650.860.54%
2025-02-1329.4529.21-0.25-0.85%29.2129.66307989056.730.73%
2025-02-1229.5229.46-0.14-0.47%29.2529.75317799365.970.75%
2025-02-1129.4829.600.120.41%29.3529.74288578527.660.68%
2025-02-1029.5429.48-0.06-0.20%29.2029.653947811626.700.93%
2025-02-0729.5029.540.050.17%29.1529.754622013625.051.09%
2025-02-0629.2429.490.341.17%28.9029.503522410277.960.83%
2025-02-0530.0129.15-1.00-3.32%28.4230.148268424185.051.96%
2025-01-2729.8930.150.280.94%29.8830.383608610903.990.85%
2025-01-2429.6529.870.210.71%29.5229.953835811423.000.91%
2025-01-2329.7929.660.080.27%29.5029.845591116592.721.32%
2025-01-2229.0329.580.461.58%28.9529.735957017551.761.41%
2025-01-2129.2329.12-0.07-0.24%28.7529.423647210572.900.86%
2025-01-2028.7329.190.471.64%28.7329.496362818544.271.51%
2025-01-1728.6028.720.080.28%28.4828.945154214806.771.22%
2025-01-1628.4528.640.311.09%28.2328.885254215032.381.24%
2025-01-1528.2628.330.070.25%28.0828.554033911424.680.95%
2025-01-1427.5728.260.893.25%27.3128.487461720971.111.77%
2025-01-1327.3027.370.010.04%27.1527.784461212250.891.06%
2025-01-1027.8027.36-0.43-1.55%27.3327.954097511285.450.97%
2025-01-0927.9927.79-0.31-1.10%27.7128.144697213112.301.11%
2025-01-0827.7828.100.140.50%27.3728.527865921942.221.86%
2025-01-0728.8527.96-1.01-3.49%27.6328.9710423129316.762.47%
2025-01-0630.0128.97-1.05-3.50%28.6930.027675622362.841.82%
2025-01-0329.4530.020.511.73%29.4230.6510399731262.652.46%
2025-01-0230.2029.51-0.76-2.51%29.0730.298206824409.431.94%
2024-12-3129.6030.270.872.96%29.5230.5014464843572.063.42%
2024-12-3029.3829.40-0.02-0.07%29.1729.595656216615.051.34%
2024-12-2728.9529.420.441.52%28.6229.488064423421.541.91%
2024-12-2629.3928.98-0.40-1.36%28.9729.406290018287.001.49%
2024-12-2529.5429.38-0.06-0.20%29.2029.584140112148.330.98%
2024-12-2429.2629.440.210.72%29.1429.584624913587.581.09%
2024-12-2329.4429.23-0.21-0.71%29.1029.815256015503.001.24%
2024-12-2029.2929.440.160.55%29.2929.605628416566.441.33%
2024-12-1929.9929.28-0.89-2.95%29.0129.999441927743.562.23%
2024-12-1830.9130.17-0.73-2.36%29.9830.968935527149.262.11%
2024-12-1730.9730.90-0.05-0.16%30.8031.305344316575.441.26%
2024-12-1630.9230.950.030.10%30.8131.264565314153.271.08%
2024-12-1331.4930.92-0.59-1.87%30.9231.496306619633.631.49%
2024-12-1230.8731.510.652.11%30.8231.539580529895.872.27%
2024-12-1130.7830.860.070.23%30.6131.005648217406.091.34%
2024-12-1031.4030.79-0.01-0.03%30.6831.4610383632116.222.46%
2024-12-0931.0130.80-0.24-0.77%30.7031.286533620226.481.55%
2024-12-0630.9931.040.080.26%30.7631.206559620356.191.55%
2024-12-0531.4030.96-0.45-1.43%30.7931.498660526834.212.05%
2024-12-0431.9031.41-0.46-1.44%31.3831.937725724422.141.83%
2024-12-0331.7631.87-0.03-0.09%31.6132.247330023386.001.73%
2024-12-0231.9931.90-0.11-0.34%31.3531.999067028744.502.15%
2024-11-2931.7732.010.270.85%31.5232.326325220201.381.50%
2024-11-2832.2431.74-0.60-1.86%31.6232.316867521937.211.63%
2024-11-2732.3932.34-0.06-0.19%31.4732.606688521389.151.58%
2024-11-2632.8832.40-0.35-1.07%32.3333.306344920847.921.50%
2024-11-2533.5232.75-0.78-2.33%32.5033.627470724654.501.77%
2024-11-2234.2033.53-0.66-1.93%33.4535.0010514335863.912.49%
2024-11-2132.9934.191.193.61%32.8234.7215337352167.263.63%
2024-11-2032.6033.000.932.90%32.4333.4314426947680.023.41%
2024-11-1931.8332.070.260.82%31.5032.125367317092.821.27%
2024-11-1832.6231.81-0.61-1.88%31.6032.878868028591.542.10%
2024-11-1531.9332.420.461.44%31.8633.279998232677.552.37%
2024-11-1431.9131.96-0.06-0.19%31.8832.405838418717.781.38%
2024-11-1332.1832.02-0.40-1.23%31.8632.425235516771.891.24%
2024-11-1232.3032.420.000.00%32.1532.858099426341.871.92%
2024-11-1132.6832.42-0.33-1.01%31.7232.6810831934686.032.56%
2024-11-0833.4032.75-0.61-1.83%32.6033.499702731937.202.30%
2024-11-0732.4933.360.852.61%32.3033.449462031229.202.24%
2024-11-0632.1532.510.401.25%31.9132.739409630396.072.23%
2024-11-0532.0532.110.120.38%31.7032.289642930861.502.28%
2024-11-0432.1131.99-0.12-0.37%31.6632.175663618047.231.34%
2024-11-0132.4632.11-0.35-1.08%31.9032.635844018834.121.38%
2024-10-3132.2532.460.431.34%31.6632.747253623418.331.72%
2024-10-3031.7032.030.752.40%31.6833.1212256039562.522.90%
2024-10-2931.8031.28-0.61-1.91%31.2532.085882518546.631.39%
2024-10-2831.6531.890.240.76%31.3131.986140019460.981.45%
2024-10-2531.7831.65-0.14-0.44%31.4332.3612464839610.162.95%
2024-10-2434.3531.79-3.05-8.75%31.3634.3520926266492.014.95%
2024-10-2334.8234.840.040.11%34.2535.353390811785.300.80%
*注:每次查询最多显示100条