新天然气（603393）历史行情
以下为新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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 24.450 | 24.470 | 24.690 | 23.960 | 0.050 | 0.200% | 5.73万 | 1.39亿 | 1.350% |
| 2026-10-12 | 25.100 | 24.420 | 25.250 | 24.360 | -0.770 | -3.060% | 4.68万 | 1.16亿 | 1.100% |
| 2026-10-09 | 25.300 | 25.190 | 25.670 | 25.100 | -0.270 | -1.060% | 6.01万 | 1.52亿 | 1.420% |
| 2026-10-08 | 24.680 | 25.460 | 25.570 | 24.540 | 0.980 | 4.000% | 8.11万 | 2.05亿 | 1.910% |
| 2026-10-07 | 24.390 | 24.480 | 24.680 | 24.320 | -0.040 | -0.163% | 399.34万 | 0.98亿 | 0.942% |
| 2026-10-06 | 24.390 | 24.480 | 24.680 | 24.320 | -0.040 | -0.163% | 399.34万 | 0.98亿 | 0.942% |
| 2026-10-05 | 24.390 | 24.480 | 24.680 | 24.320 | -0.040 | -0.163% | 399.34万 | 0.98亿 | 0.942% |
| 2026-10-02 | 24.390 | 24.480 | 24.680 | 24.320 | -0.040 | -0.163% | 399.34万 | 0.98亿 | 0.942% |
| 2026-10-01 | 24.390 | 24.480 | 24.680 | 24.320 | -0.040 | -0.163% | 399.34万 | 0.98亿 | 0.942% |
| 2026-09-30 | 24.390 | 24.480 | 24.680 | 24.320 | -0.040 | -0.160% | 3.99万 | 0.98亿 | 0.940% |
| 2026-09-29 | 24.760 | 24.520 | 24.860 | 24.300 | -0.370 | -1.490% | 3.88万 | 0.95亿 | 0.920% |
| 2026-09-28 | 24.880 | 24.890 | 25.050 | 24.360 | 0.120 | 0.480% | 4.11万 | 1.01亿 | 0.970% |
| 2026-09-27 | 25.220 | 24.770 | 25.380 | 24.630 | -0.420 | -1.667% | 525.41万 | 1.31亿 | 1.239% |
| 2026-09-24 | 25.220 | 24.770 | 25.380 | 24.630 | -0.420 | -1.670% | 5.25万 | 1.31亿 | 1.240% |
| 2026-09-23 | 25.400 | 25.190 | 25.580 | 24.880 | -0.390 | -1.520% | 5.52万 | 1.39亿 | 1.300% |
| 2026-09-22 | 25.490 | 25.580 | 25.600 | 25.100 | -0.150 | -0.580% | 4.29万 | 1.09亿 | 1.010% |
| 2026-09-21 | 24.890 | 25.730 | 25.910 | 24.790 | 0.650 | 2.590% | 5.49万 | 1.40亿 | 1.300% |
| 2026-09-18 | 24.670 | 25.080 | 25.180 | 24.500 | 0.200 | 0.800% | 4.32万 | 1.08亿 | 1.020% |
| 2026-09-17 | 25.120 | 24.880 | 25.340 | 24.660 | -0.690 | -2.700% | 5.78万 | 1.44亿 | 1.360% |
| 2026-09-16 | 25.530 | 25.570 | 25.920 | 25.170 | -0.010 | -0.040% | 5.25万 | 1.34亿 | 1.240% |
| 2026-09-15 | 25.500 | 25.580 | 25.880 | 25.310 | -0.030 | -0.120% | 5.35万 | 1.37亿 | 1.260% |
| 2026-09-14 | 25.670 | 25.610 | 26.050 | 25.120 | 0.200 | 0.790% | 6.17万 | 1.62亿 | 1.450% |
| 2026-09-11 | 26.700 | 25.410 | 27.000 | 25.360 | -1.040 | -3.930% | 11.46万 | 3.05亿 | 2.700% |
| 2026-09-10 | 26.900 | 26.450 | 27.160 | 26.130 | 0.140 | 0.530% | 11.77万 | 3.22亿 | 2.780% |
| 2026-09-09 | 26.630 | 26.310 | 26.700 | 26.160 | -0.290 | -1.090% | 6.70万 | 1.82亿 | 1.580% |
| 2026-09-08 | 25.880 | 26.600 | 26.650 | 25.700 | 0.710 | 2.740% | 7.97万 | 2.16亿 | 1.880% |
| 2026-09-07 | 25.790 | 25.890 | 26.000 | 25.470 | 0.080 | 0.310% | 5.15万 | 1.36亿 | 1.210% |
| 2026-09-04 | 25.630 | 25.810 | 26.300 | 25.460 | 0.180 | 0.700% | 6.10万 | 1.63亿 | 1.440% |
| 2026-09-03 | 25.090 | 25.630 | 26.370 | 25.010 | 0.430 | 1.710% | 10.18万 | 2.70亿 | 2.400% |
| 2026-09-02 | 26.080 | 25.200 | 26.110 | 25.140 | -0.350 | -1.370% | 10.36万 | 2.73亿 | 2.440% |
| 2026-09-01 | 25.410 | 25.550 | 26.080 | 25.410 | 0.090 | 0.350% | 7.16万 | 1.90亿 | 1.690% |
| 2026-08-31 | 25.390 | 25.460 | 25.690 | 25.200 | 0.070 | 0.280% | 6.32万 | 1.66亿 | 1.490% |
| 2026-08-28 | 25.190 | 25.390 | 25.580 | 24.930 | 0.200 | 0.790% | 6.29万 | 1.64亿 | 1.480% |
| 2026-08-27 | 24.430 | 25.190 | 25.340 | 24.210 | 0.850 | 3.490% | 9.81万 | 2.51亿 | 2.310% |
| 2026-08-26 | 23.960 | 24.340 | 24.430 | 23.800 | -0.120 | -0.490% | 8.96万 | 2.24亿 | 2.110% |
| 2026-08-25 | 23.450 | 24.460 | 24.700 | 23.430 | 1.080 | 4.620% | 13.95万 | 3.48亿 | 3.290% |
| 2026-08-24 | 23.300 | 23.380 | 23.660 | 22.900 | -0.190 | -0.810% | 8.39万 | 2.01亿 | 1.980% |
| 2026-08-21 | 23.140 | 23.570 | 24.150 | 23.060 | 0.570 | 2.480% | 12.68万 | 3.11亿 | 2.990% |
| 2026-08-20 | 23.350 | 23.000 | 23.840 | 22.930 | -0.440 | -1.880% | 11.38万 | 2.74亿 | 2.680% |
| 2026-08-19 | 23.320 | 23.440 | 24.430 | 23.060 | 0.160 | 0.690% | 18.83万 | 4.61亿 | 4.440% |
| 2026-08-18 | 23.150 | 23.280 | 23.980 | 22.990 | 0.340 | 1.480% | 13.05万 | 3.16亿 | 3.080% |
| 2026-08-17 | 23.190 | 22.940 | 23.370 | 22.680 | -0.230 | -0.990% | 6.73万 | 1.59亿 | 1.590% |
| 2026-08-14 | 23.580 | 23.170 | 23.660 | 23.140 | -0.430 | -1.820% | 7.83万 | 1.89亿 | 1.850% |
| 2026-08-13 | 24.030 | 23.600 | 24.180 | 23.390 | -0.530 | -2.200% | 10.14万 | 2.47亿 | 2.390% |
| 2026-08-12 | 25.150 | 24.130 | 25.200 | 24.100 | -1.130 | -4.470% | 14.90万 | 3.78亿 | 3.520% |
| 2026-08-11 | 26.070 | 25.260 | 26.140 | 25.150 | -0.410 | -1.600% | 12.86万 | 3.38亿 | 3.030% |
| 2026-08-10 | 24.600 | 25.670 | 25.750 | 24.600 | 0.970 | 3.930% | 10.59万 | 2.78亿 | 2.500% |
| 2026-08-07 | 25.190 | 24.700 | 25.450 | 24.330 | -0.300 | -1.200% | 13.41万 | 3.43亿 | 3.160% |
| 2026-08-06 | 24.600 | 25.000 | 25.160 | 24.530 | 0.400 | 1.630% | 5.76万 | 1.48亿 | 1.360% |
| 2026-08-05 | 24.610 | 24.600 | 25.070 | 24.360 | -0.170 | -0.690% | 10.77万 | 2.74亿 | 2.540% |
| 2026-08-04 | 25.150 | 24.770 | 25.610 | 24.740 | -0.680 | -2.670% | 6.14万 | 1.59亿 | 1.450% |
| 2026-08-03 | 25.010 | 25.450 | 25.700 | 24.800 | 0.400 | 1.600% | 4.99万 | 1.31亿 | 1.180% |
| 2026-07-31 | 24.890 | 25.050 | 25.580 | 24.750 | -0.500 | -1.960% | 6.07万 | 1.58亿 | 1.430% |
| 2026-07-30 | 25.350 | 25.550 | 26.000 | 25.200 | 0.380 | 1.510% | 9.02万 | 2.38亿 | 2.130% |
| 2026-07-29 | 23.870 | 25.170 | 25.380 | 23.800 | 1.370 | 5.760% | 9.81万 | 2.53亿 | 2.310% |
| 2026-07-28 | 23.760 | 23.800 | 23.950 | 23.390 | -0.200 | -0.830% | 5.52万 | 1.35亿 | 1.300% |
| 2026-07-27 | 23.380 | 24.000 | 24.280 | 23.040 | -0.380 | -1.560% | 7.55万 | 1.87亿 | 1.780% |
| 2026-07-24 | 25.200 | 24.380 | 25.260 | 24.310 | -0.540 | -2.170% | 8.81万 | 2.25亿 | 2.080% |
| 2026-07-23 | 24.550 | 24.920 | 25.040 | 24.400 | 0.470 | 1.920% | 7.96万 | 2.04亿 | 1.880% |
| 2026-07-22 | 23.850 | 24.450 | 24.500 | 23.660 | 0.710 | 2.990% | 10.42万 | 2.59亿 | 2.460% |
| 2026-07-21 | 24.020 | 23.740 | 24.150 | 23.300 | -0.830 | -3.380% | 12.64万 | 3.11亿 | 2.980% |
| 2026-07-20 | 23.950 | 24.570 | 24.670 | 23.660 | 1.190 | 5.090% | 15.07万 | 3.78亿 | 3.560% |
| 2026-07-17 | 23.010 | 23.380 | 24.520 | 22.970 | 0.320 | 1.390% | 14.15万 | 3.49亿 | 3.340% |
| 2026-07-16 | 22.950 | 23.060 | 23.300 | 22.510 | 0.110 | 0.480% | 7.80万 | 1.85亿 | 1.840% |
| 2026-07-15 | 22.900 | 22.950 | 23.560 | 22.570 | -0.430 | -1.840% | 10.02万 | 2.40亿 | 2.360% |
| 2026-07-14 | 22.350 | 23.380 | 23.600 | 22.350 | 1.230 | 5.550% | 18.36万 | 4.39亿 | 4.330% |
| 2026-07-13 | 21.680 | 22.150 | 22.250 | 21.450 | 0.700 | 3.260% | 10.02万 | 2.27亿 | 2.360% |
| 2026-07-10 | 20.950 | 21.450 | 21.640 | 20.600 | 0.130 | 0.610% | 6.05万 | 1.34亿 | 1.430% |
| 2026-07-09 | 21.680 | 21.320 | 22.130 | 21.260 | -0.180 | -0.840% | 9.49万 | 2.13亿 | 2.240% |
| 2026-07-08 | 21.600 | 21.500 | 22.000 | 21.220 | 0.250 | 1.180% | 6.34万 | 1.42亿 | 1.500% |
| 2026-07-07 | 22.310 | 21.250 | 22.310 | 21.060 | -0.800 | -3.630% | 5.99万 | 1.33亿 | 1.410% |
| 2026-07-06 | 21.830 | 22.050 | 22.410 | 21.530 | 0.240 | 1.100% | 6.53万 | 1.49亿 | 1.540% |
| 2026-07-03 | 21.890 | 21.810 | 22.350 | 21.490 | 0.210 | 0.970% | 7.38万 | 1.67亿 | 1.740% |
| 2026-07-02 | 22.290 | 21.600 | 22.680 | 21.590 | -0.530 | -2.390% | 10.95万 | 2.49亿 | 2.590% |
| 2026-07-01 | 20.510 | 22.130 | 22.750 | 20.460 | 1.520 | 7.380% | 12.74万 | 2.89亿 | 3.010% |
| 2026-06-30 | 21.280 | 20.610 | 21.340 | 20.500 | -0.710 | -3.330% | 9.37万 | 2.02亿 | 2.210% |
| 2026-06-29 | 21.580 | 21.320 | 21.860 | 20.920 | -0.270 | -1.250% | 7.73万 | 1.71亿 | 1.830% |
| 2026-06-26 | 22.290 | 21.590 | 22.590 | 21.550 | -0.660 | -2.970% | 8.03万 | 1.82亿 | 1.900% |
| 2026-06-25 | 23.380 | 22.250 | 23.390 | 22.220 | -1.230 | -5.240% | 9.39万 | 2.20亿 | 2.220% |
| 2026-06-24 | 24.700 | 23.480 | 24.750 | 23.250 | -1.230 | -4.980% | 12.78万 | 3.16亿 | 3.020% |
| 2026-06-23 | 23.700 | 24.710 | 24.930 | 23.360 | 0.790 | 3.300% | 10.81万 | 2.69亿 | 2.550% |
| 2026-06-22 | 24.260 | 23.920 | 24.450 | 23.180 | -0.220 | -0.910% | 8.22万 | 2.01亿 | 1.940% |
| 2026-06-18 | 24.880 | 24.140 | 25.130 | 24.070 | -0.750 | -3.010% | 6.67万 | 1.68亿 | 1.580% |
| 2026-06-17 | 25.590 | 24.890 | 25.680 | 24.720 | -0.950 | -3.680% | 8.15万 | 2.10亿 | 1.930% |
| 2026-06-16 | 27.250 | 25.840 | 27.390 | 25.750 | -1.600 | -5.830% | 9.51万 | 2.58亿 | 2.250% |
| 2026-06-15 | 26.000 | 27.440 | 27.670 | 25.870 | 1.060 | 4.020% | 12.04万 | 3.34亿 | 2.850% |
| 2026-06-12 | 26.200 | 26.380 | 27.080 | 26.080 | -0.880 | -3.230% | 11.55万 | 3.16亿 | 2.730% |
| 2026-06-11 | 25.900 | 27.260 | 27.370 | 25.560 | 1.530 | 5.950% | 20.34万 | 5.56亿 | 4.810% |
| 2026-06-10 | 24.400 | 25.730 | 26.070 | 24.010 | 1.170 | 4.760% | 14.67万 | 3.80亿 | 3.470% |
| 2026-06-09 | 25.230 | 24.560 | 25.430 | 23.920 | -0.940 | -3.690% | 13.90万 | 3.51亿 | 3.280% |
| 2026-06-08 | 25.780 | 25.500 | 26.400 | 25.360 | -0.450 | -1.730% | 6.99万 | 1.85亿 | 1.650% |
| 2026-06-05 | 26.340 | 25.950 | 26.530 | 25.870 | -0.460 | -1.740% | 6.49万 | 1.75亿 | 1.530% |
| 2026-06-04 | 26.700 | 26.410 | 27.190 | 26.020 | -0.530 | -1.970% | 8.76万 | 2.39亿 | 2.070% |
| 2026-06-03 | 26.950 | 26.940 | 27.580 | 26.120 | 0.140 | 0.520% | 10.69万 | 2.94亿 | 2.530% |
| 2026-06-02 | 27.190 | 26.800 | 27.250 | 26.610 | -0.200 | -0.740% | 8.15万 | 2.26亿 | 1.930% |
| 2026-06-01 | 25.990 | 27.000 | 27.190 | 25.600 | 1.210 | 4.690% | 14.12万 | 3.87亿 | 3.340% |
| 2026-05-29 | 26.000 | 25.790 | 26.300 | 25.500 | -0.400 | -1.530% | 7.86万 | 2.10亿 | 1.860% |
| 2026-05-28 | 26.740 | 26.190 | 27.100 | 26.110 | -0.490 | -1.840% | 6.95万 | 1.89亿 | 1.640% |
| 2026-05-27 | 27.590 | 26.680 | 27.680 | 26.410 | -1.110 | -3.990% | 12.03万 | 3.32亿 | 2.840% |
| 2026-05-26 | 27.600 | 27.790 | 28.060 | 27.080 | 0.190 | 0.690% | 8.62万 | 2.44亿 | 2.040% |
| 2026-05-25 | 27.480 | 27.600 | 28.000 | 26.890 | -0.360 | -1.290% | 10.61万 | 3.00亿 | 2.510% |
| 2026-05-22 | 28.450 | 27.960 | 28.490 | 27.820 | -0.260 | -0.920% | 7.35万 | 2.12亿 | 1.740% |
| 2026-05-21 | 28.900 | 28.220 | 29.270 | 28.200 | -1.510 | -5.080% | 9.88万 | 2.92亿 | 2.330% |
| 2026-05-20 | 29.650 | 29.730 | 30.080 | 29.230 | 0.140 | 0.470% | 8.95万 | 2.73亿 | 2.110% |
| 2026-05-19 | 30.500 | 29.590 | 30.500 | 29.060 | -1.210 | -3.930% | 11.73万 | 3.56亿 | 2.770% |
| 2026-05-18 | 30.100 | 30.800 | 30.960 | 29.620 | 1.020 | 3.430% | 14.85万 | 4.64亿 | 3.510% |
| 2026-05-15 | 29.290 | 29.780 | 30.390 | 28.970 | 0.310 | 1.050% | 9.72万 | 2.97亿 | 2.300% |
| 2026-05-14 | 29.120 | 29.470 | 29.960 | 28.590 | 0.350 | 1.200% | 9.70万 | 2.95亿 | 2.290% |
| 2026-05-13 | 28.890 | 29.120 | 29.600 | 28.730 | 0.470 | 1.640% | 9.28万 | 2.79亿 | 2.190% |
| 2026-05-12 | 29.510 | 28.650 | 29.510 | 28.430 | -0.860 | -2.910% | 10.25万 | 3.03亿 | 2.420% |
| 2026-05-11 | 29.180 | 29.510 | 29.890 | 29.110 | 0.330 | 1.130% | 9.73万 | 2.95亿 | 2.300% |
| 2026-05-08 | 29.500 | 29.180 | 29.700 | 29.030 | -0.210 | -0.710% | 7.66万 | 2.30亿 | 1.810% |
| 2026-05-07 | 30.300 | 29.390 | 30.300 | 28.990 | -0.820 | -2.710% | 12.36万 | 3.73亿 | 2.920% |
| 2026-05-06 | 30.300 | 30.210 | 30.580 | 29.610 | -0.530 | -1.720% | 11.74万 | 3.62亿 | 2.770% |
| 2026-04-30 | 32.620 | 30.740 | 32.620 | 30.600 | -2.520 | -7.580% | 20.16万 | 6.44亿 | 4.760% |
| 2026-04-29 | 33.260 | 33.260 | 33.540 | 32.670 | -0.260 | -0.780% | 9.72万 | 3.30亿 | 2.300% |
| 2026-04-28 | 32.300 | 33.520 | 33.760 | 32.230 | 1.040 | 3.200% | 11.03万 | 3.74亿 | 2.610% |
| 2026-04-27 | 32.100 | 32.480 | 32.970 | 31.810 | 0.380 | 1.180% | 6.20万 | 2.07亿 | 1.460% |
| 2026-04-24 | 32.670 | 32.100 | 32.960 | 31.880 | -0.830 | -2.520% | 8.31万 | 2.75亿 | 1.960% |
| 2026-04-23 | 32.490 | 32.930 | 33.640 | 32.100 | 0.340 | 1.040% | 12.45万 | 4.21亿 | 2.940% |
| 2026-04-22 | 32.650 | 32.590 | 33.350 | 32.410 | -0.030 | -0.090% | 5.80万 | 1.95亿 | 1.370% |
| 2026-04-21 | 32.730 | 32.620 | 33.000 | 32.300 | -0.170 | -0.520% | 6.19万 | 2.06亿 | 1.460% |
| 2026-04-20 | 31.800 | 32.790 | 32.880 | 31.750 | 0.990 | 3.110% | 14.27万 | 4.77亿 | 3.370% |
| 2026-04-17 | 32.650 | 31.800 | 32.730 | 31.620 | -1.000 | -3.050% | 8.96万 | 2.94亿 | 2.120% |
| 2026-04-16 | 31.910 | 32.800 | 33.010 | 31.520 | 0.890 | 2.790% | 8.91万 | 2.96亿 | 2.100% |
| 2026-04-15 | 32.000 | 31.910 | 32.330 | 31.650 | 0.000 | 0.000% | 9.05万 | 0.00亿 | 0.000% |
| 2026-04-14 | 32.710 | 32.380 | 32.920 | 32.050 | -0.940 | -2.821% | 13.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 33.600 | 33.320 | 34.180 | 32.570 | 0.000 | 0.000% | 15.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 33.320 | 33.050 | 33.550 | 33.000 | 0.000 | 0.000% | 9.30万 | 0.00亿 | 0.000% |
| 2026-04-09 | 32.400 | 33.720 | 33.750 | 32.320 | 0.000 | 0.000% | 15.22万 | 0.00亿 | 0.000% |
| 2026-04-08 | 31.700 | 32.450 | 32.530 | 31.190 | 0.000 | 0.000% | 20.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 32.970 | 34.240 | 34.250 | 32.210 | 0.000 | 0.000% | 12.22万 | 0.00亿 | 0.000% |
| 2026-04-03 | 34.480 | 33.030 | 34.660 | 32.510 | 0.000 | 0.000% | 15.40万 | 0.00亿 | 0.000% |
| 2026-04-02 | 34.200 | 34.890 | 35.500 | 34.200 | 0.000 | 0.000% | 14.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 34.800 | 34.220 | 35.260 | 34.030 | 0.000 | 0.000% | 16.68万 | 0.00亿 | 0.000% |