证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

陕天然气(002267)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 21.74 21.83 21.05 21.18 89811 1918405 -0.82 -3.73%
2009-11-26 23.61 23.65 21.85 22.00 143267 3237811 -1.60 -6.78%
2009-11-25 23.41 23.92 22.51 23.60 159946 3705942 0.00 0.00%
2009-11-24 24.40 25.20 23.12 23.60 240441 5868471 -0.80 -3.28%
2009-11-23 23.70 25.66 23.10 24.40 262799 6396823 0.80 3.39%
2009-11-20 23.50 24.40 23.28 23.60 302584 7208781 -0.42 -1.75%
2009-11-19 23.18 24.02 22.51 24.02 388607 9107674 2.18 9.98%
2009-11-18 20.10 21.84 20.10 21.84 164756 3546940 1.99 10.03%
2009-11-17 20.39 20.39 19.82 19.85 78553 1575486 -0.10 -0.50%
2009-11-16 19.68 19.95 19.48 19.95 84420 1671500 0.63 3.26%
2009-11-13 19.05 19.32 18.90 19.32 41346 792470 0.19 0.99%
2009-11-12 19.29 19.47 19.10 19.13 40359 778506 -0.16 -0.83%
2009-11-11 19.45 19.50 19.16 19.29 51629 998262 -0.45 -2.28%
2009-11-10 19.22 19.96 19.07 19.74 88891 1726231 0.75 3.95%
2009-11-09 19.05 19.27 18.83 18.99 40193 765335 -0.09 -0.47%
2009-11-06 19.31 19.35 19.02 19.08 60728 1165002 -0.15 -0.78%
2009-11-05 19.10 19.36 18.95 19.23 47747 916310 0.21 1.10%
2009-11-04 19.52 19.59 18.93 19.02 59864 1148117 -0.23 -1.20%
2009-11-03 18.90 19.37 18.90 19.25 74865 1436251 0.29 1.53%
2009-11-02 18.28 18.99 17.90 18.96 75134 1404155 0.60 3.27%
2009-10-30 18.00 19.41 17.88 18.36 82879 1555145 0.67 3.79%
2009-10-29 17.90 18.02 17.61 17.69 33279 593247 -0.58 -3.17%
2009-10-28 18.15 18.31 17.95 18.27 38592 700674 0.08 0.44%
2009-10-27 18.80 18.80 18.16 18.19 58608 1083879 -0.79 -4.16%
2009-10-26 18.70 18.99 18.42 18.98 64117 1204612 0.33 1.77%
2009-10-23 18.27 18.84 18.16 18.65 70445 1304692 0.53 2.92%
2009-10-22 18.24 18.28 17.98 18.12 31611 571920 0.00 0.00%
2009-10-21 18.31 18.44 18.12 18.12 36462 665173 -0.19 -1.04%
2009-10-20 18.01 18.39 17.90 18.31 50955 925441 0.33 1.83%
2009-10-19 17.49 18.15 17.40 17.98 45036 802569 0.54 3.10%
2009-10-16 17.68 17.78 17.15 17.44 29765 519108 -0.12 -0.68%
2009-10-15 17.69 17.83 17.43 17.56 27742 488334 -0.04 -0.23%
2009-10-14 17.29 17.78 17.29 17.60 40582 714749 0.25 1.44%
2009-10-13 17.08 17.44 17.03 17.35 23179 400302 0.27 1.58%
2009-10-12 17.10 17.28 17.02 17.08 25103 430367 -0.09 -0.52%
2009-10-09 16.71 17.19 16.71 17.17 36764 625627 0.81 4.95%
2009-09-30 16.35 16.64 16.35 16.36 18723 308578 0.09 0.55%
2009-09-29 16.61 16.75 16.06 16.27 22539 368303 -0.37 -2.22%
2009-09-28 16.91 17.20 16.56 16.64 20653 348730 -0.31 -1.83%
2009-09-25 17.25 17.25 16.90 16.95 24616 420234 -0.35 -2.02%
2009-09-24 17.18 17.49 16.81 17.30 30166 518279 0.07 0.41%
N 2009-09-23 17.88 18.10 17.19 17.23 36752 645056 -0.65 -3.63%
2009-09-22 18.48 18.73 17.87 17.88 36428 666707 -0.72 -3.87%
2009-09-21 18.33 18.60 17.87 18.60 47248 860104 0.01 0.05%
2009-09-18 19.55 19.67 18.30 18.59 101317 1935362 -0.64 -3.33%
2009-09-17 18.88 19.25 18.80 19.23 91442 1739328 0.62 3.33%
2009-09-16 18.40 18.94 18.40 18.61 94923 1775896 0.40 2.20%
2009-09-15 18.21 18.38 18.02 18.21 51353 937255 0.13 0.72%
2009-09-14 17.82 18.14 17.73 18.08 42506 764159 0.27 1.52%
2009-09-11 17.65 18.09 17.65 17.81 42522 761079 0.07 0.40%
2009-09-10 18.02 18.17 17.66 17.74 49802 889513 -0.55 -3.01%
2009-09-09 17.58 18.39 17.42 18.29 93387 1678407 0.74 4.22%
2009-09-08 17.24 17.55 17.00 17.55 40370 698752 0.19 1.09%
2009-09-07 17.30 17.74 17.19 17.36 45904 801724 0.09 0.52%
2009-09-04 17.40 17.50 16.91 17.27 54989 945729 0.07 0.41%
2009-09-03 16.20 17.23 16.20 17.20 54461 916279 0.85 5.20%
2009-09-02 16.17 16.69 16.10 16.35 34625 567684 0.20 1.24%
2009-09-01 16.20 16.47 15.81 16.15 34566 559784 -0.05 -0.31%
2009-08-31 17.80 17.80 16.17 16.20 65556 1106925 -1.77 -9.85%
N 2009-08-28 18.21 18.39 17.82 17.97 40961 736806 -0.44 -2.39%
2009-08-27 18.16 18.68 18.01 18.41 57545 1059056 0.24 1.32%
2009-08-26 17.79 18.40 17.61 18.17 57023 1037060 0.37 2.08%
N 2009-08-25 18.50 18.50 17.50 17.80 73204 1306962 -0.82 -4.40%
2009-08-24 18.49 18.80 18.12 18.62 82091 1519400 0.10 0.54%
2009-08-21 18.19 18.92 17.96 18.52 97890 1804824 0.27 1.48%
2009-08-20 17.80 18.44 17.75 18.25 64650 1171981 0.64 3.63%
N 2009-08-19 18.22 18.31 17.38 17.61 67186 1196988 -0.76 -4.14%
N 2009-08-18 17.31 18.60 17.31 18.37 64350 1161500 0.87 4.97%
2009-08-17 18.60 18.79 17.50 17.50 80188 1445754 -1.50 -7.89%
2009-08-14 20.55 20.59 18.90 19.00 100614 1963434 -1.43 -7.00%
2009-08-13 20.18 20.53 19.46 20.43 106088 2143171 0.62 3.13%
2009-08-12 21.28 21.28 19.70 19.81 138256 2801989 -1.47 -6.91%
N 2009-08-11 21.90 22.36 21.11 21.28 239186 5179520 -0.37 -1.71%
N 2009-08-10 20.09 21.65 19.88 21.65 348602 7443564 1.97 10.01%
2009-08-07 19.65 20.82 19.51 19.68 223106 4521040 0.75 3.96%
2009-08-06 19.45 19.45 18.70 18.93 64410 1225123 -0.51 -2.62%
2009-08-05 19.25 19.79 19.20 19.44 104702 2045504 0.21 1.09%
N 2009-08-04 19.25 19.32 18.88 19.23 65609 1252902 0.06 0.31%
N 2009-08-03 19.30 19.32 18.75 19.17 83561 1595826 -0.06 -0.31%
2009-07-31 18.16 19.67 18.16 19.23 121426 2315753 1.15 6.36%
N 2009-07-30 17.91 18.40 17.45 18.08 49900 894947 0.16 0.89%
2009-07-29 19.12 19.13 17.30 17.92 88989 1642127 -1.23 -6.42%
2009-07-28 19.01 19.24 18.88 19.15 80428 1534600 0.17 0.90%
2009-07-27 18.80 19.12 18.61 18.98 65572 1239664 0.20 1.06%
2009-07-24 19.11 19.22 18.38 18.78 89024 1673026 -0.20 -1.05%
2009-07-23 19.34 19.34 18.77 18.98 80588 1529156 -0.32 -1.66%
2009-07-22 19.12 19.65 19.07 19.30 92299 1780381 0.15 0.78%
2009-07-21 20.00 20.10 19.08 19.15 88813 1733221 -0.80 -4.01%
2009-07-20 19.28 20.15 19.28 19.95 121551 2406509 0.70 3.64%
2009-07-17 19.10 19.43 19.03 19.25 59886 1149325 0.11 0.57%
2009-07-16 19.60 19.84 19.07 19.14 103668 2015891 -0.35 -1.80%
2009-07-15 19.63 19.63 19.30 19.49 82269 1599937 -0.14 -0.71%
2009-07-14 19.18 19.65 19.04 19.63 106615 2072432 0.63 3.32%
2009-07-13 18.88 19.36 18.64 19.00 73685 1401602 -0.01 -0.05%
2009-07-10 19.28 19.45 19.00 19.01 79963 1533550 -0.09 -0.47%
2009-07-09 18.78 19.11 18.63 19.10 79577 1505731 0.42 2.25%
2009-07-08 18.54 18.90 18.40 18.68 48665 905735 0.04 0.21%
2009-07-07 18.70 19.00 18.45 18.64 52826 986681 -0.15 -0.80%
2009-07-06 18.75 19.40 18.71 18.79 65556 1243502 0.09 0.48%
2009-07-03 18.79 18.96 18.58 18.70 63780 1194970 -0.27 -1.42%
2009-07-02 19.15 19.37 18.80 18.97 85728 1631893 -0.29 -1.51%
N 2009-07-01 18.36 19.69 18.19 19.26 114788 2153310 0.97 5.30%
N 2009-06-30 18.20 18.36 18.10 18.29 61007 1114948 0.33 1.84%
2009-06-29 18.25 18.28 17.86 17.96 40243 723866 -0.21 -1.16%
2009-06-26 18.29 18.37 17.98 18.17 39799 723269 0.02 0.11%
2009-06-25 17.99 18.36 17.96 18.15 63850 1161352 0.25 1.40%
2009-06-24 17.71 17.97 17.56 17.90 33998 605329 0.22 1.24%
2009-06-23 17.60 17.86 17.50 17.68 38967 688477 -0.24 -1.34%
2009-06-22 17.96 18.38 17.76 17.92 63141 1144579 0.19 1.07%
2009-06-19 17.90 17.97 17.58 17.73 33581 594972 -0.17 -0.95%
2009-06-18 17.60 18.17 17.50 17.90 54688 980413 0.34 1.94%
2009-06-17 17.33 17.63 17.08 17.56 36384 631605 0.20 1.15%
2009-06-16 17.21 17.48 17.13 17.36 23824 411851 -0.03 -0.17%
2009-06-15 17.26 17.55 17.15 17.39 31675 548196 0.02 0.12%
2009-06-12 18.09 18.11 17.33 17.37 52738 932179 -0.76 -4.19%
2009-06-11 18.09 18.29 17.84 18.13 49754 901517 0.05 0.28%
2009-06-10 18.08 18.18 17.70 18.08 44738 802936 0.14 0.78%
2009-06-09 17.70 17.98 17.30 17.94 46452 820410 0.21 1.18%
2009-06-08 18.10 18.20 17.60 17.73 49373 879128 -0.38 -2.10%
2009-06-05 18.18 18.43 18.01 18.11 46406 846195 -0.04 -0.22%
2009-06-04 18.29 18.33 17.80 18.15 73766 1330923 -0.30 -1.63%
2009-06-03 18.62 18.68 18.20 18.45 75271 1386423 -0.26 -1.39%
2009-06-02 18.55 18.98 18.55 18.71 71721 1348905 0.17 0.92%
2009-06-01 18.41 18.76 18.34 18.54 76522 1423413 0.37 2.04%