陕天然气

002267
🏛️ 中国 →
8.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.11 8.11 8.07 8.09 722.5K
09:35 8.09 8.11 8.06 8.07 356.9K
09:40 8.07 8.09 8.05 8.09 659.0K
09:45 8.09 8.09 8.07 8.08 92.5K
09:50 8.08 8.08 8.05 8.06 156.8K
09:55 8.06 8.07 8.04 8.05 322.7K
10:00 8.04 8.04 8.03 8.04 428.7K
10:05 8.05 8.06 8.04 8.06 181.8K
10:10 8.06 8.06 8.05 8.05 42.7K
10:15 8.06 8.06 8.05 8.06 98.6K
10:20 8.05 8.06 8.04 8.05 128.9K
10:25 8.05 8.06 8.04 8.06 169.5K
10:30 8.07 8.08 8.05 8.07 139.2K
10:35 8.06 8.07 8.06 8.07 56.0K
10:40 8.07 8.07 8.05 8.05 91.1K
10:45 8.07 8.07 8.05 8.06 145.0K
10:50 8.07 8.07 8.05 8.07 45.5K
10:55 8.07 8.07 8.06 8.07 108.7K
11:00 8.06 8.07 8.05 8.06 153.7K
11:05 8.06 8.07 8.04 8.06 163.6K
11:10 8.06 8.06 8.05 8.06 9.2K
11:15 8.06 8.06 8.05 8.06 149.7K
11:20 8.05 8.07 8.05 8.07 141.8K
11:25 8.07 8.07 8.05 8.06 60.2K
11:30 8.06 8.06 8.06 8.06 1.8K
13:00 8.06 8.07 8.05 8.05 69.1K
13:05 8.06 8.07 8.06 8.07 50.7K
13:10 8.07 8.11 8.06 8.10 319.9K
13:15 8.10 8.10 8.07 8.07 109.4K
13:20 8.08 8.08 8.07 8.07 64.9K
13:25 8.07 8.08 8.06 8.06 52.7K
13:30 8.06 8.07 8.05 8.06 143.7K
13:35 8.05 8.07 8.05 8.07 156.0K
13:40 8.07 8.08 8.05 8.06 137.0K
13:45 8.07 8.08 8.05 8.06 69.3K
13:50 8.06 8.08 8.05 8.06 76.1K
13:55 8.05 8.08 8.05 8.05 131.1K
14:00 8.06 8.08 8.05 8.07 221.5K
14:05 8.06 8.08 8.05 8.06 204.6K
14:10 8.06 8.07 8.05 8.05 148.6K
14:15 8.06 8.06 8.04 8.05 147.9K
14:20 8.06 8.06 8.05 8.05 161.6K
14:25 8.05 8.06 8.04 8.05 41.5K
14:30 8.06 8.06 8.05 8.05 63.7K
14:35 8.06 8.06 8.05 8.05 41.8K
14:40 8.06 8.06 8.05 8.05 90.0K
14:45 8.05 8.06 8.05 8.06 175.0K
14:50 8.05 8.06 8.04 8.05 363.1K
14:55 8.06 8.06 8.05 8.06 91.8K
15:40 8.07 8.07 8.07 8.07 38.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.99 8.08 7.97 8.02 6.4M
2025-09-25 8.02 8.05 7.99 8.01 7.3M
2025-09-24 8.04 8.12 8.00 8.03 11.7M
2025-09-23 8.07 8.07 7.91 8.05 12.4M
2025-09-22 8.13 8.13 8.03 8.07 7.8M
2025-09-19 8.05 8.14 8.03 8.13 8.8M
2025-09-18 8.21 8.22 8.01 8.05 15.9M
2025-09-17 8.15 8.22 8.11 8.21 11.9M
2025-09-16 8.11 8.14 8.09 8.14 8.4M
2025-09-15 8.12 8.15 8.08 8.09 9.9M
2025-09-12 8.20 8.21 8.12 8.12 11.5M
2025-09-11 8.16 8.20 8.11 8.20 10.0M
2025-09-10 8.15 8.17 8.09 8.17 10.1M
2025-09-09 8.27 8.28 8.10 8.15 13.2M
2025-09-08 8.12 8.27 8.10 8.26 17.1M
2025-09-05 8.06 8.13 8.02 8.12 15.8M
2025-09-04 8.11 8.12 7.95 8.09 22.8M
2025-09-03 8.27 8.27 8.05 8.09 13.5M
2025-09-02 8.35 8.36 8.19 8.23 15.3M
2025-09-01 8.28 8.40 8.22 8.34 20.8M
2025-08-29 8.32 8.40 8.27 8.29 14.0M
2025-08-28 8.42 8.45 8.16 8.32 20.2M
2025-08-27 8.58 8.65 8.35 8.38 20.2M
2025-08-26 8.85 8.85 8.46 8.63 30.8M
2025-08-25 8.97 9.03 8.86 8.89 17.2M
2025-08-22 9.01 9.04 8.85 8.94 16.5M
2025-08-21 9.09 9.12 8.94 8.99 20.5M
2025-08-20 9.21 9.30 9.00 9.13 28.1M
2025-08-19 8.73 9.57 8.64 9.30 52.2M
2025-08-18 8.11 8.91 8.11 8.71 58.5M
2025-08-15 8.09 8.17 8.05 8.10 13.7M
2025-08-14 8.14 8.27 8.05 8.10 15.5M
2025-08-13 8.12 8.16 8.08 8.13 9.9M
2025-08-12 8.05 8.17 8.03 8.14 12.7M
2025-08-11 8.10 8.12 8.01 8.05 12.0M
2025-08-08 8.01 8.11 7.98 8.10 11.2M
2025-08-07 8.00 8.03 7.95 8.01 8.5M
2025-08-06 7.94 8.04 7.92 8.00 9.3M
2025-08-05 7.94 8.00 7.90 7.93 10.3M
2025-08-04 7.89 7.99 7.84 7.93 10.0M
2025-08-01 7.82 7.94 7.81 7.91 11.6M
2025-07-31 7.95 7.95 7.78 7.80 12.5M
2025-07-30 7.97 8.01 7.89 7.95 11.9M
2025-07-29 7.99 8.01 7.90 7.95 7.9M
2025-07-28 8.09 8.09 7.95 7.96 10.7M
2025-07-25 8.07 8.11 8.02 8.06 9.4M
2025-07-24 8.01 8.08 7.99 8.03 11.3M
2025-07-23 8.01 8.11 8.00 8.01 12.2M
2025-07-22 7.91 8.03 7.86 8.03 9.2M
2025-07-21 7.82 7.97 7.81 7.91 13.5M
2025-07-18 7.83 7.83 7.79 7.80 5.9M
2025-07-17 7.86 7.87 7.78 7.81 6.4M
2025-07-16 7.80 7.86 7.80 7.85 6.3M
2025-07-15 7.94 7.95 7.78 7.80 10.5M
2025-07-14 7.80 7.94 7.78 7.93 11.9M
2025-07-11 7.84 7.86 7.80 7.80 11.1M
2025-07-10 7.79 7.85 7.77 7.83 6.9M
2025-07-09 7.79 7.84 7.77 7.78 8.3M
2025-07-08 7.77 7.82 7.74 7.79 10.2M
2025-07-07 7.73 7.80 7.66 7.78 11.5M
2025-07-04 7.62 7.74 7.60 7.72 17.2M
2025-07-03 7.55 7.63 7.53 7.62 12.3M
2025-07-02 7.51 7.56 7.48 7.55 10.3M
2025-07-01 7.58 7.59 7.48 7.51 16.4M
2025-06-30 7.59 7.60 7.55 7.57 8.5M
2025-06-27 7.61 7.63 7.58 7.59 7.2M
2025-06-26 7.62 7.67 7.59 7.60 8.5M
2025-06-25 7.61 7.65 7.58 7.64 8.5M
2025-06-24 7.62 7.63 7.55 7.61 13.6M
2025-06-23 7.73 7.80 7.64 7.69 15.1M
2025-06-20 7.74 7.77 7.62 7.70 12.2M
2025-06-19 8.05 8.11 7.98 8.09 15.5M
2025-06-18 8.05 8.09 8.00 8.07 12.4M
2025-06-17 7.97 8.07 7.93 8.05 18.2M
2025-06-16 8.04 8.07 7.96 8.00 14.9M
2025-06-13 7.99 8.05 7.95 7.97 13.4M
2025-06-12 8.01 8.01 7.94 7.96 6.2M
2025-06-11 7.97 8.03 7.94 7.99 9.7M
2025-06-10 7.93 7.98 7.89 7.95 9.2M
2025-06-09 8.01 8.01 7.91 7.94 11.8M
2025-06-06 8.07 8.07 7.96 7.98 12.2M
2025-06-05 8.10 8.12 8.04 8.05 10.2M
2025-06-04 8.05 8.14 8.02 8.08 10.5M
2025-06-03 7.81 8.09 7.78 8.07 23.5M
2025-05-30 8.00 8.01 7.84 7.86 19.6M
2025-05-29 7.97 8.02 7.94 8.01 14.9M
2025-05-28 7.93 8.04 7.90 7.97 18.2M
2025-05-27 8.20 8.26 7.92 7.94 31.7M
2025-05-26 8.34 8.49 8.21 8.22 35.6M
2025-05-23 9.22 9.30 9.11 9.12 5.1M
2025-05-22 9.23 9.26 9.16 9.18 4.7M
2025-05-21 9.28 9.42 9.23 9.25 4.9M
2025-05-20 9.17 9.30 9.14 9.26 8.0M
2025-05-19 9.16 9.30 9.09 9.18 7.6M
2025-05-16 9.24 9.36 9.15 9.16 8.8M
2025-05-15 9.29 9.50 9.25 9.30 10.7M
2025-05-14 9.25 9.39 9.14 9.30 10.5M
2025-05-13 9.42 9.46 9.19 9.28 15.4M
2025-05-12 8.95 9.38 8.90 9.32 26.0M
2025-05-09 8.64 8.97 8.61 8.96 16.5M
2025-05-08 8.59 8.65 8.47 8.61 8.9M
2025-05-07 8.79 8.83 8.51 8.54 13.0M
2025-05-06 8.53 8.79 8.53 8.77 16.2M
2025-04-30 8.26 8.57 8.26 8.52 17.5M
2025-04-29 8.35 8.54 8.20 8.26 12.1M
2025-04-28 8.46 8.50 8.38 8.42 6.5M
2025-04-25 8.50 8.52 8.39 8.44 4.1M
2025-04-24 8.29 8.48 8.29 8.47 7.0M
2025-04-23 8.25 8.35 8.21 8.30 5.8M
2025-04-22 8.24 8.35 8.21 8.24 4.9M
2025-04-21 8.14 8.26 8.14 8.21 4.5M
2025-04-18 8.30 8.30 8.15 8.20 4.2M
2025-04-17 8.30 8.30 8.20 8.23 4.0M
2025-04-16 8.17 8.32 8.15 8.31 5.8M
2025-04-15 8.19 8.21 8.12 8.21 4.9M
2025-04-14 8.05 8.18 8.02 8.17 5.9M
2025-04-11 8.06 8.13 8.03 8.05 5.4M
2025-04-10 8.12 8.18 8.05 8.10 8.8M
2025-04-09 8.13 8.14 7.84 8.10 12.5M
2025-04-08 7.81 8.22 7.81 8.15 16.1M
2025-04-07 8.27 8.41 7.66 7.84 18.0M
2025-04-03 8.41 8.56 8.36 8.49 9.0M
2025-04-02 8.30 8.47 8.25 8.45 11.5M
2025-04-01 8.15 8.32 8.10 8.30 8.7M
2025-03-31 8.07 8.21 8.06 8.10 10.3M
2025-03-28 8.09 8.20 8.00 8.11 7.8M
2025-03-27 8.21 8.25 8.11 8.14 7.1M
2025-03-26 8.10 8.20 8.08 8.16 8.6M
2025-03-25 7.93 8.16 7.90 8.11 12.7M
2025-03-24 7.89 7.94 7.82 7.93 10.6M
2025-03-21 7.78 7.84 7.75 7.82 5.9M
2025-03-20 7.83 7.84 7.76 7.79 3.7M
2025-03-19 7.80 7.83 7.76 7.80 4.0M
2025-03-18 7.83 7.85 7.75 7.79 4.2M
2025-03-17 7.72 7.81 7.72 7.80 7.0M
2025-03-14 7.68 7.74 7.66 7.72 7.2M
2025-03-13 7.60 7.71 7.58 7.69 7.6M
2025-03-12 7.60 7.63 7.51 7.60 5.8M
2025-03-11 7.57 7.58 7.50 7.58 4.5M
2025-03-10 7.58 7.61 7.55 7.59 4.2M
2025-03-07 7.55 7.63 7.53 7.57 5.6M
2025-03-06 7.58 7.58 7.52 7.56 5.3M
2025-03-05 7.55 7.59 7.49 7.58 5.9M
2025-03-04 7.51 7.57 7.47 7.54 5.8M
2025-03-03 7.49 7.56 7.46 7.51 7.2M
2025-02-28 7.49 7.56 7.46 7.49 5.6M
2025-02-27 7.53 7.53 7.45 7.51 3.9M
2025-02-26 7.42 7.52 7.41 7.51 4.2M
2025-02-25 7.50 7.54 7.41 7.42 5.8M
2025-02-24 7.51 7.60 7.49 7.53 5.1M
2025-02-21 7.56 7.58 7.47 7.51 5.6M
2025-02-20 7.55 7.61 7.48 7.56 5.7M
2025-02-19 7.59 7.62 7.50 7.53 7.7M
2025-02-18 7.65 7.73 7.58 7.60 8.6M
2025-02-17 7.64 7.67 7.60 7.61 5.8M
2025-02-14 7.65 7.68 7.62 7.64 4.8M
2025-02-13 7.73 7.75 7.65 7.67 6.4M
2025-02-12 7.80 7.84 7.69 7.73 8.1M
2025-02-11 7.84 7.86 7.79 7.82 4.9M
2025-02-10 7.84 7.89 7.80 7.81 6.4M
2025-02-07 7.83 7.88 7.77 7.85 5.9M
2025-02-06 7.78 7.83 7.76 7.82 4.2M
2025-02-05 8.02 8.02 7.73 7.78 9.4M
2025-01-27 7.84 8.02 7.83 7.97 7.3M
2025-01-24 7.78 7.84 7.73 7.84 6.0M
2025-01-23 7.83 7.93 7.71 7.75 9.0M
2025-01-22 7.84 7.84 7.69 7.79 5.6M
2025-01-21 7.93 7.93 7.77 7.79 4.5M
2025-01-20 7.89 7.95 7.88 7.90 4.5M
2025-01-17 7.79 7.89 7.77 7.86 4.6M
2025-01-16 7.83 7.90 7.78 7.82 7.0M
2025-01-15 7.73 7.90 7.68 7.79 8.0M
2025-01-14 7.61 7.77 7.59 7.72 9.4M
2025-01-13 7.73 7.78 7.55 7.61 9.6M
2025-01-10 7.90 7.92 7.71 7.72 7.2M
2025-01-09 8.00 8.02 7.85 7.90 7.1M
2025-01-08 7.98 8.09 7.83 8.04 10.5M
2025-01-07 8.13 8.22 7.91 8.03 11.4M
2025-01-06 8.07 8.25 7.99 8.15 13.6M
2025-01-03 8.14 8.37 8.02 8.09 17.1M
2025-01-02 8.45 8.58 8.10 8.17 23.2M