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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 8.30 8.60 8.30 8.45 25.7M
2024-12-30 8.31 8.38 8.23 8.25 8.5M
2024-12-27 8.12 8.28 8.12 8.27 8.4M
2024-12-26 8.10 8.19 8.10 8.11 6.5M
2024-12-25 8.19 8.21 8.10 8.15 4.5M
2024-12-24 8.09 8.21 8.07 8.17 5.9M
2024-12-23 8.22 8.25 8.07 8.09 7.2M
2024-12-20 8.18 8.23 8.15 8.19 5.1M
2024-12-19 8.18 8.24 8.11 8.19 7.1M
2024-12-18 8.20 8.35 8.18 8.21 7.8M
2024-12-17 8.29 8.37 8.11 8.19 9.4M
2024-12-16 8.16 8.39 8.11 8.29 15.3M
2024-12-13 8.30 8.30 8.10 8.16 19.2M
2024-12-12 8.39 8.41 8.29 8.30 13.9M
2024-12-11 8.37 8.50 8.32 8.43 11.1M
2024-12-10 8.59 8.69 8.36 8.37 16.0M
2024-12-09 8.50 8.58 8.39 8.44 9.6M
2024-12-06 8.45 8.54 8.44 8.49 11.4M
2024-12-05 8.53 8.61 8.40 8.44 18.9M
2024-12-04 8.36 8.75 8.34 8.62 32.2M
2024-12-03 8.28 8.41 8.26 8.39 16.1M
2024-12-02 8.07 8.28 8.05 8.27 18.5M
2024-11-29 8.06 8.12 8.01 8.05 11.7M
2024-11-28 8.07 8.15 8.00 8.08 10.2M
2024-11-27 8.04 8.08 7.82 8.08 13.8M
2024-11-26 8.15 8.18 8.02 8.04 9.5M
2024-11-25 8.00 8.19 7.98 8.15 15.8M
2024-11-22 8.24 8.33 7.98 7.99 18.2M
2024-11-21 8.19 8.27 8.16 8.23 13.3M
2024-11-20 8.15 8.22 8.11 8.21 13.2M
2024-11-19 7.98 8.19 7.96 8.18 14.1M
2024-11-18 7.98 8.15 7.95 7.99 15.2M
2024-11-15 7.90 8.07 7.90 7.94 11.6M
2024-11-14 8.14 8.18 7.96 7.97 14.8M
2024-11-13 8.28 8.30 8.10 8.16 16.1M
2024-11-12 8.25 8.41 8.17 8.25 29.3M
2024-11-11 8.04 8.25 7.99 8.24 27.5M
2024-11-08 8.19 8.25 7.97 8.03 21.2M
2024-11-07 7.86 8.20 7.85 8.17 24.5M
2024-11-06 7.89 7.99 7.85 7.90 17.6M
2024-11-05 7.81 7.89 7.77 7.89 17.9M
2024-11-04 7.76 7.81 7.72 7.81 10.3M
2024-11-01 7.77 7.79 7.64 7.72 13.3M
2024-10-31 7.81 7.85 7.75 7.78 12.1M
2024-10-30 7.84 7.91 7.71 7.80 14.0M
2024-10-29 7.93 7.95 7.74 7.85 18.4M
2024-10-28 7.76 7.92 7.69 7.92 22.5M
2024-10-25 7.71 7.73 7.66 7.69 10.6M
2024-10-24 7.77 7.77 7.62 7.69 14.2M
2024-10-23 7.70 7.82 7.68 7.81 14.6M
2024-10-22 7.63 7.71 7.58 7.68 11.3M
2024-10-21 7.71 7.72 7.56 7.61 15.9M
2024-10-18 7.66 7.80 7.58 7.72 19.2M
2024-10-17 7.83 7.86 7.62 7.67 11.7M
2024-10-16 7.70 7.86 7.66 7.79 16.3M
2024-10-15 7.76 7.84 7.72 7.73 14.1M
2024-10-14 7.68 7.84 7.63 7.81 15.5M
2024-10-11 7.77 7.83 7.58 7.63 16.5M
2024-10-10 7.61 7.93 7.56 7.74 26.5M
2024-10-09 7.93 8.05 7.58 7.58 29.0M
2024-10-08 8.46 8.58 7.81 8.13 46.1M
2024-09-30 7.39 7.84 7.20 7.80 34.6M
2024-09-27 7.18 7.27 7.09 7.23 19.0M
2024-09-26 6.90 7.10 6.89 7.10 12.1M
2024-09-25 6.91 7.09 6.90 6.92 17.5M
2024-09-24 6.63 6.82 6.63 6.82 15.5M
2024-09-23 6.55 6.59 6.48 6.59 6.8M
2024-09-20 6.54 6.56 6.49 6.53 5.8M
2024-09-19 6.42 6.57 6.41 6.56 7.2M
2024-09-18 6.44 6.44 6.31 6.40 5.2M
2024-09-13 6.41 6.48 6.39 6.42 4.7M
2024-09-12 6.35 6.44 6.35 6.42 6.3M
2024-09-11 6.46 6.46 6.31 6.36 8.3M
2024-09-10 6.47 6.49 6.34 6.47 7.3M
2024-09-09 6.48 6.49 6.38 6.44 7.1M
2024-09-06 6.56 6.60 6.48 6.48 9.5M
2024-09-05 6.58 6.61 6.54 6.57 6.5M
2024-09-04 6.56 6.63 6.53 6.56 6.3M
2024-09-03 6.65 6.69 6.56 6.62 10.6M
2024-09-02 6.71 6.73 6.66 6.66 14.0M
2024-08-30 6.70 6.83 6.68 6.73 14.0M
2024-08-29 6.69 6.78 6.69 6.72 9.3M
2024-08-28 6.65 6.78 6.64 6.71 16.4M
2024-08-27 6.88 6.94 6.64 6.67 23.3M
2024-08-26 6.80 6.98 6.80 6.95 6.8M
2024-08-23 6.84 6.90 6.79 6.83 5.5M
2024-08-22 6.82 6.90 6.81 6.87 4.3M
2024-08-21 6.96 6.97 6.80 6.86 7.3M
2024-08-20 7.12 7.13 6.93 6.97 7.1M
2024-08-19 7.15 7.18 7.06 7.09 7.4M
2024-08-16 7.23 7.25 7.14 7.14 5.9M
2024-08-15 7.12 7.26 7.10 7.21 6.6M
2024-08-14 7.14 7.23 7.09 7.14 8.0M
2024-08-13 7.10 7.19 7.10 7.16 6.3M
2024-08-12 7.09 7.15 7.08 7.12 5.7M
2024-08-09 7.11 7.19 7.07 7.09 5.2M
2024-08-08 7.06 7.15 7.03 7.13 6.4M
2024-08-07 7.06 7.11 7.01 7.06 7.7M
2024-08-06 7.01 7.10 7.01 7.08 10.8M
2024-08-05 7.07 7.15 6.97 6.98 14.9M
2024-08-02 7.20 7.25 7.13 7.13 7.1M
2024-08-01 7.30 7.39 7.22 7.22 10.2M
2024-07-31 7.19 7.36 7.18 7.35 9.8M
2024-07-30 7.35 7.37 7.18 7.23 8.9M
2024-07-29 7.24 7.31 7.19 7.27 7.9M
2024-07-26 7.21 7.29 7.18 7.23 8.1M
2024-07-25 7.26 7.32 7.18 7.23 10.6M
2024-07-24 7.31 7.33 7.17 7.22 10.7M
2024-07-23 7.35 7.36 7.20 7.20 11.3M
2024-07-22 7.48 7.48 7.15 7.20 13.4M
2024-07-19 7.59 7.65 7.31 7.35 14.4M
2024-07-18 7.70 7.70 7.58 7.64 9.4M
2024-07-17 7.70 7.75 7.58 7.64 16.6M
2024-07-16 8.25 8.30 7.94 8.00 18.8M
2024-07-15 8.27 8.33 8.17 8.27 8.9M
2024-07-12 8.28 8.39 8.24 8.31 8.7M
2024-07-11 8.27 8.30 8.16 8.26 7.7M
2024-07-10 8.33 8.38 8.21 8.23 9.6M
2024-07-09 8.20 8.33 8.09 8.33 11.1M
2024-07-08 8.18 8.32 8.07 8.22 13.0M
2024-07-05 8.16 8.18 8.02 8.17 9.8M
2024-07-04 8.25 8.33 8.10 8.16 14.0M
2024-07-03 8.06 8.31 8.04 8.29 20.0M
2024-07-02 8.05 8.09 7.94 8.09 14.3M
2024-07-01 7.55 8.17 7.55 8.05 20.5M
2024-06-28 7.37 7.63 7.37 7.56 9.8M
2024-06-27 7.45 7.56 7.40 7.40 5.7M
2024-06-26 7.48 7.55 7.42 7.50 6.4M
2024-06-25 7.43 7.57 7.40 7.50 6.6M
2024-06-24 7.53 7.59 7.38 7.40 6.3M
2024-06-21 7.49 7.64 7.46 7.56 5.9M
2024-06-20 7.59 7.66 7.47 7.48 5.4M
2024-06-19 7.67 7.78 7.60 7.62 5.7M
2024-06-18 7.66 7.73 7.58 7.72 6.7M
2024-06-17 7.60 7.79 7.56 7.66 11.6M
2024-06-14 7.65 7.71 7.56 7.69 10.7M
2024-06-13 7.74 7.74 7.57 7.63 8.0M
2024-06-12 7.67 7.80 7.63 7.75 7.4M
2024-06-11 7.81 7.89 7.63 7.72 9.3M
2024-06-07 7.65 7.86 7.65 7.84 9.1M
2024-06-06 7.80 7.81 7.54 7.65 13.2M
2024-06-05 7.88 7.88 7.76 7.79 6.9M
2024-06-04 7.78 7.88 7.71 7.88 8.4M
2024-06-03 7.80 7.85 7.66 7.78 11.3M
2024-05-31 7.85 7.93 7.81 7.87 6.8M
2024-05-30 7.90 7.99 7.83 7.87 6.7M
2024-05-29 7.95 8.03 7.84 7.94 9.6M
2024-05-28 7.90 7.98 7.88 7.96 10.5M
2024-05-27 7.80 7.91 7.79 7.91 9.2M
2024-05-24 7.72 7.87 7.71 7.80 8.6M
2024-05-23 7.83 7.86 7.69 7.72 10.2M
2024-05-22 7.88 7.94 7.81 7.84 6.7M
2024-05-21 7.89 7.97 7.86 7.89 7.7M
2024-05-20 7.81 8.00 7.80 7.92 13.0M
2024-05-17 7.80 7.89 7.79 7.84 6.6M
2024-05-16 7.84 7.93 7.80 7.84 7.9M
2024-05-15 7.89 7.93 7.81 7.84 9.1M
2024-05-14 7.90 7.98 7.87 7.90 12.3M
2024-05-13 7.96 8.02 7.91 7.96 14.4M
2024-05-10 7.98 8.00 7.89 7.94 10.1M
2024-05-09 7.80 7.96 7.79 7.96 12.5M
2024-05-08 7.85 7.93 7.80 7.84 9.4M
2024-05-07 7.85 7.93 7.76 7.89 13.8M
2024-05-06 7.54 7.89 7.51 7.88 19.5M
2024-04-30 7.37 7.53 7.33 7.50 14.3M
2024-04-29 7.19 7.43 7.15 7.41 15.2M
2024-04-26 7.07 7.26 7.07 7.24 13.1M
2024-04-25 7.14 7.21 7.07 7.18 11.7M
2024-04-24 7.03 7.13 6.96 7.12 17.3M
2024-04-23 7.12 7.17 6.95 6.95 25.7M
2024-04-22 6.81 6.83 6.67 6.74 7.2M
2024-04-19 6.61 6.84 6.61 6.82 9.2M
2024-04-18 6.71 6.75 6.63 6.65 5.9M
2024-04-17 6.56 6.72 6.56 6.71 6.5M
2024-04-16 6.81 6.82 6.60 6.62 7.0M
2024-04-15 6.74 6.86 6.61 6.76 7.6M
2024-04-12 6.89 6.92 6.76 6.77 6.4M
2024-04-11 6.72 6.87 6.68 6.84 6.4M
2024-04-10 6.68 6.77 6.68 6.74 5.7M
2024-04-09 6.64 6.76 6.64 6.70 5.2M
2024-04-08 6.68 6.75 6.63 6.67 6.2M
2024-04-03 6.64 6.71 6.62 6.68 6.4M
2024-04-02 6.58 6.68 6.55 6.67 7.5M
2024-04-01 6.48 6.58 6.48 6.56 3.5M
2024-03-29 6.35 6.49 6.33 6.49 3.7M
2024-03-28 6.30 6.45 6.27 6.38 4.0M
2024-03-27 6.44 6.44 6.30 6.31 3.1M
2024-03-26 6.43 6.46 6.34 6.43 3.2M
2024-03-25 6.49 6.54 6.40 6.44 4.7M
2024-03-22 6.59 6.62 6.48 6.49 3.6M
2024-03-21 6.63 6.64 6.57 6.60 3.7M
2024-03-20 6.61 6.64 6.56 6.62 3.4M
2024-03-19 6.63 6.67 6.59 6.59 4.3M
2024-03-18 6.60 6.67 6.56 6.66 6.9M
2024-03-15 6.52 6.59 6.49 6.58 4.5M
2024-03-14 6.55 6.59 6.49 6.53 5.9M
2024-03-13 6.49 6.61 6.44 6.55 8.0M
2024-03-12 6.50 6.52 6.45 6.49 6.7M
2024-03-11 6.48 6.51 6.43 6.49 4.5M
2024-03-08 6.47 6.51 6.43 6.47 6.4M
2024-03-07 6.56 6.56 6.47 6.48 8.8M
2024-03-06 6.53 6.60 6.51 6.53 8.9M
2024-03-05 6.54 6.58 6.51 6.53 5.0M
2024-03-04 6.58 6.61 6.48 6.57 5.9M
2024-03-01 6.51 6.58 6.50 6.57 6.5M
2024-02-29 6.40 6.53 6.39 6.52 6.3M
2024-02-28 6.54 6.62 6.38 6.40 10.2M
2024-02-27 6.47 6.55 6.44 6.54 4.9M
2024-02-26 6.49 6.55 6.47 6.47 7.5M
2024-02-23 6.48 6.52 6.41 6.50 6.8M
2024-02-22 6.42 6.50 6.38 6.48 7.0M
2024-02-21 6.40 6.56 6.37 6.42 11.5M
2024-02-20 6.37 6.45 6.32 6.44 5.3M
2024-02-19 6.45 6.48 6.33 6.43 9.4M
2024-02-08 6.35 6.50 6.24 6.37 14.4M
2024-02-07 6.19 6.40 6.17 6.28 10.9M
2024-02-06 5.86 6.36 5.76 6.23 11.6M
2024-02-05 6.29 6.29 5.80 5.95 10.8M
2024-02-02 6.47 6.55 6.10 6.26 7.6M
2024-02-01 6.53 6.62 6.39 6.48 5.7M
2024-01-31 6.75 6.85 6.59 6.64 5.3M
2024-01-30 6.87 6.97 6.78 6.79 4.1M
2024-01-29 6.99 7.02 6.88 6.91 6.6M
2024-01-26 6.95 7.03 6.91 6.94 6.0M
2024-01-25 6.80 6.97 6.80 6.95 4.4M
2024-01-24 6.59 6.81 6.56 6.79 4.2M
2024-01-23 6.59 6.67 6.39 6.63 5.5M
2024-01-22 6.94 6.94 6.51 6.58 5.4M
2024-01-19 7.00 7.06 6.94 6.96 3.0M
2024-01-18 7.23 7.23 6.85 7.02 7.9M
2024-01-17 7.31 7.35 7.19 7.19 2.8M
2024-01-16 7.37 7.40 7.23 7.31 3.5M
2024-01-15 7.36 7.47 7.35 7.38 4.1M
2024-01-12 7.33 7.44 7.32 7.38 2.4M
2024-01-11 7.34 7.40 7.31 7.35 3.1M
2024-01-10 7.39 7.41 7.33 7.36 2.5M
2024-01-09 7.46 7.46 7.35 7.39 2.7M
2024-01-08 7.56 7.57 7.41 7.41 3.4M
2024-01-05 7.57 7.63 7.52 7.54 5.0M
2024-01-04 7.52 7.58 7.49 7.57 4.0M
2024-01-03 7.44 7.54 7.42 7.54 4.7M
2024-01-02 7.31 7.48 7.29 7.44 6.3M