陕天然气（002267）历史行情
以下为陕天然气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.210 | 7.360 | 7.370 | 7.190 | 0.150 | 2.080% | 8.17万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.150 | 7.210 | 7.220 | 7.120 | 0.060 | 0.839% | 434.15万 | 0.31亿 | 0.390% |
| 2026-10-06 | 7.150 | 7.210 | 7.220 | 7.120 | 0.060 | 0.839% | 434.15万 | 0.31亿 | 0.390% |
| 2026-10-05 | 7.150 | 7.210 | 7.220 | 7.120 | 0.060 | 0.839% | 434.15万 | 0.31亿 | 0.390% |
| 2026-10-02 | 7.150 | 7.210 | 7.220 | 7.120 | 0.060 | 0.839% | 434.15万 | 0.31亿 | 0.390% |
| 2026-10-01 | 7.150 | 7.210 | 7.220 | 7.120 | 0.060 | 0.839% | 434.15万 | 0.31亿 | 0.390% |
| 2026-09-30 | 7.150 | 7.210 | 7.220 | 7.120 | 0.060 | 0.839% | 4.34万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.140 | 7.150 | 7.170 | 7.100 | 0.000 | 0.000% | 3.61万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.100 | 7.150 | 7.150 | 7.080 | 0.030 | 0.421% | 4.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.150 | 7.120 | 7.180 | 7.070 | 0.000 | 0.000% | 385.20万 | 0.27亿 | 0.346% |
| 2026-09-24 | 7.150 | 7.120 | 7.180 | 7.070 | 0.000 | 0.000% | 3.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.170 | 7.120 | 7.190 | 7.120 | -0.060 | -0.836% | 3.27万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.200 | 7.180 | 7.220 | 7.130 | -0.010 | -0.139% | 4.91万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.120 | 7.190 | 7.230 | 7.100 | 0.070 | 0.983% | 5.37万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.080 | 7.120 | 7.220 | 7.080 | 0.020 | 0.282% | 5.01万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.230 | 7.100 | 7.230 | 7.060 | -0.130 | -1.798% | 7.33万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.280 | 7.230 | 7.320 | 7.210 | -0.050 | -0.687% | 6.84万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.450 | 7.280 | 7.480 | 7.270 | -0.200 | -2.674% | 7.10万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.320 | 7.480 | 7.520 | 7.320 | 0.160 | 2.186% | 11.87万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.570 | 7.320 | 7.660 | 7.260 | -0.290 | -3.811% | 29.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.590 | 7.610 | 7.720 | 7.570 | -0.020 | -0.262% | 18.94万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.530 | 7.630 | 7.730 | 7.480 | 0.100 | 1.328% | 18.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.330 | 7.530 | 7.570 | 7.310 | 0.180 | 2.449% | 12.63万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.340 | 7.350 | 7.380 | 7.270 | 0.020 | 0.273% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.260 | 7.330 | 7.360 | 7.260 | 0.050 | 0.687% | 6.46万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.310 | 7.280 | 7.380 | 7.260 | -0.040 | -0.546% | 6.36万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.340 | 7.320 | 7.380 | 7.280 | -0.010 | -0.136% | 8.12万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.270 | 7.330 | 7.390 | 7.250 | 0.030 | 0.411% | 11.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.050 | 7.300 | 7.390 | 7.030 | 0.260 | 3.693% | 22.01万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.900 | 7.040 | 7.040 | 6.860 | 0.140 | 2.029% | 10.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.120 | 6.900 | 7.120 | 6.770 | -0.260 | -3.631% | 19.51万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.070 | 7.160 | 7.160 | 7.030 | 0.080 | 1.130% | 5.90万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.020 | 7.080 | 7.110 | 7.020 | 0.050 | 0.711% | 5.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.970 | 7.030 | 7.050 | 6.950 | 0.060 | 0.861% | 6.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.000 | 6.970 | 7.030 | 6.940 | 0.000 | 0.000% | 4.96万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.020 | 6.970 | 7.100 | 6.940 | -0.070 | -0.994% | 6.59万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.020 | 7.040 | 7.100 | 6.990 | 0.010 | 0.142% | 7.50万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.010 | 7.030 | 7.080 | 6.980 | 0.020 | 0.285% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.990 | 7.010 | 7.030 | 6.890 | 0.030 | 0.430% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.960 | 6.980 | 7.020 | 6.910 | 0.020 | 0.287% | 4.83万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.080 | 6.960 | 7.090 | 6.950 | -0.120 | -1.695% | 8.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.110 | 7.080 | 7.150 | 7.050 | -0.040 | -0.562% | 5.99万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.170 | 7.120 | 7.180 | 7.100 | -0.030 | -0.420% | 5.01万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.090 | 7.150 | 7.220 | 7.070 | 0.070 | 0.989% | 7.25万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.150 | 7.080 | 7.160 | 7.060 | -0.080 | -1.117% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.210 | 7.160 | 7.240 | 7.100 | -0.050 | -0.693% | 7.02万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.350 | 7.210 | 7.350 | 7.170 | -0.120 | -1.637% | 7.36万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.470 | 7.330 | 7.470 | 7.310 | -0.150 | -2.005% | 7.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.380 | 7.480 | 7.500 | 7.360 | 0.100 | 1.355% | 8.35万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.350 | 7.380 | 7.420 | 7.320 | -0.020 | -0.270% | 7.20万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.300 | 7.400 | 7.410 | 7.270 | 0.110 | 1.509% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.220 | 7.290 | 7.330 | 7.210 | 0.100 | 1.391% | 6.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.210 | 7.190 | 7.250 | 7.140 | -0.040 | -0.553% | 4.47万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.200 | 7.230 | 7.280 | 7.140 | 0.000 | 0.000% | 5.51万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.310 | 7.230 | 7.340 | 7.210 | -0.060 | -0.823% | 5.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.180 | 7.290 | 7.310 | 7.160 | 0.110 | 1.532% | 8.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.200 | 7.180 | 7.220 | 7.060 | -0.040 | -0.554% | 9.44万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.170 | 7.220 | 7.350 | 7.160 | -0.020 | -0.276% | 12.79万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.170 | 7.240 | 7.310 | 7.150 | 0.080 | 1.117% | 12.78万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.160 | 7.160 | 7.280 | 7.130 | 0.020 | 0.280% | 11.53万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.120 | 7.140 | 7.170 | 7.040 | 0.030 | 0.422% | 7.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.020 | 7.110 | 7.170 | 7.000 | 0.060 | 0.851% | 8.82万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.050 | 7.050 | 7.180 | 7.010 | 0.040 | 0.571% | 9.94万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.900 | 7.010 | 7.100 | 6.890 | 0.140 | 2.038% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.870 | 6.870 | 6.910 | 6.820 | -0.010 | -0.145% | 4.24万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.980 | 6.880 | 7.020 | 6.860 | -0.080 | -1.149% | 6.18万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.900 | 6.960 | 7.030 | 6.870 | 0.040 | 0.578% | 5.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.080 | 6.920 | 7.110 | 6.880 | -0.160 | -2.260% | 5.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.880 | 7.080 | 7.130 | 6.780 | 0.190 | 2.758% | 10.19万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.730 | 6.890 | 6.910 | 6.700 | 0.170 | 2.530% | 7.50万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.580 | 6.720 | 6.730 | 6.570 | 0.130 | 1.973% | 7.10万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.550 | 6.590 | 6.650 | 6.510 | 0.050 | 0.765% | 7.03万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.630 | 6.540 | 6.660 | 6.470 | -0.120 | -1.802% | 4.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.570 | 6.660 | 6.680 | 6.420 | 0.060 | 0.909% | 5.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.600 | 6.600 | 6.640 | 6.540 | 0.000 | 0.000% | 5.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.680 | 6.600 | 6.680 | 6.560 | 0.000 | 0.000% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.830 | 6.600 | 6.830 | 6.590 | -0.190 | -2.798% | 6.32万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.690 | 6.790 | 6.880 | 6.690 | 0.070 | 1.042% | 6.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.720 | 6.720 | 6.750 | 6.560 | -0.020 | -0.297% | 7.34万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.710 | 6.740 | 6.780 | 6.650 | 0.030 | 0.447% | 4.81万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.820 | 6.710 | 6.830 | 6.700 | -0.140 | -2.044% | 7.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.020 | 6.850 | 7.030 | 6.820 | -0.160 | -2.282% | 7.98万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.970 | 7.010 | 7.070 | 6.970 | 0.010 | 0.143% | 5.94万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.900 | 7.000 | 7.000 | 6.840 | 0.090 | 1.302% | 7.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.020 | 6.910 | 7.050 | 6.840 | -0.090 | -1.286% | 5.51万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.050 | 7.000 | 7.060 | 6.950 | -0.080 | -1.130% | 6.43万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.120 | 7.080 | 7.170 | 7.060 | -0.050 | -0.701% | 4.76万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.190 | 7.130 | 7.260 | 7.070 | -0.070 | -0.972% | 6.16万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.240 | 7.200 | 7.310 | 7.190 | -0.040 | -0.552% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.380 | 7.240 | 7.390 | 7.190 | -0.160 | -2.162% | 6.17万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.370 | 7.400 | 7.420 | 7.250 | 0.020 | 0.271% | 7.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.480 | 7.380 | 7.490 | 7.360 | -0.130 | -1.731% | 7.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.230 | 7.510 | 7.530 | 7.190 | 0.280 | 3.873% | 14.37万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.100 | 7.230 | 7.230 | 7.070 | 0.160 | 2.263% | 6.03万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.120 | 7.070 | 7.190 | 7.060 | -0.050 | -0.702% | 4.83万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.210 | 7.120 | 7.250 | 7.050 | -0.090 | -1.248% | 5.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.250 | 7.210 | 7.290 | 7.170 | -0.060 | -0.825% | 5.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.320 | 7.270 | 7.360 | 7.250 | -0.100 | -1.357% | 5.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.420 | 7.370 | 7.440 | 7.320 | -0.050 | -0.674% | 6.70万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.500 | 7.420 | 7.500 | 7.400 | -0.110 | -1.461% | 10.40万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.620 | 7.530 | 7.710 | 7.490 | -0.120 | -1.569% | 10.56万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.600 | 7.650 | 7.700 | 7.520 | 0.030 | 0.394% | 10.27万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.510 | 7.620 | 7.630 | 7.470 | 0.100 | 1.330% | 10.38万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.580 | 7.520 | 7.580 | 7.460 | -0.050 | -0.661% | 9.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.590 | 7.570 | 7.680 | 7.540 | -0.030 | -0.395% | 8.77万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.660 | 7.600 | 7.710 | 7.570 | -0.040 | -0.524% | 8.87万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.730 | 7.640 | 7.760 | 7.620 | -0.100 | -1.292% | 6.76万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.760 | 7.740 | 7.780 | 7.680 | -0.020 | -0.258% | 7.21万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.790 | 7.760 | 7.850 | 7.730 | -0.030 | -0.385% | 6.88万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.850 | 7.790 | 7.860 | 7.750 | -0.100 | -1.267% | 8.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.710 | 7.890 | 7.950 | 7.600 | 0.160 | 2.070% | 22.75万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.780 | 7.730 | 7.880 | 7.670 | -0.110 | -1.403% | 11.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.730 | 7.840 | 8.010 | 7.690 | 0.060 | 0.771% | 18.37万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.710 | 7.780 | 7.810 | 7.570 | -0.070 | -0.892% | 16.17万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.640 | 7.850 | 7.910 | 7.610 | 0.190 | 2.480% | 17.79万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.660 | 7.660 | 7.690 | 7.600 | -0.040 | -0.519% | 6.63万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.580 | 7.700 | 7.730 | 7.500 | 0.120 | 1.583% | 12.23万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.500 | 7.580 | 7.590 | 7.480 | 0.060 | 0.798% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.500 | 7.520 | 7.530 | 7.470 | 0.000 | 0.000% | 4.57万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.390 | 7.520 | 7.540 | 7.360 | 0.130 | 1.759% | 9.75万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.430 | 7.390 | 7.440 | 7.380 | -0.040 | -0.538% | 5.16万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.430 | 7.430 | 7.450 | 7.390 | -0.010 | -0.134% | 5.86万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.430 | 7.440 | 7.440 | 7.380 | 0.010 | 0.135% | 5.41万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.510 | 7.430 | 7.510 | 7.400 | -0.080 | -1.065% | 7.55万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.480 | 7.510 | 7.530 | 7.400 | 0.000 | 0.000% | 7.92万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.540 | 7.470 | 7.570 | 7.470 | 0.000 | 0.000% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.600 | 7.530 | 7.650 | 7.510 | 0.000 | 0.000% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.550 | 7.630 | 7.630 | 7.520 | 0.000 | 0.000% | 11.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.540 | 7.580 | 7.680 | 7.440 | 0.000 | 0.000% | 7.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.760 | 7.550 | 7.780 | 7.520 | 0.000 | 0.000% | 11.64万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.660 | 7.760 | 7.800 | 7.640 | 0.000 | 0.000% | 11.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.700 | 7.640 | 7.710 | 7.610 | 0.000 | 0.000% | 7.04万 | 0.00亿 | 0.000% |