陕天然气(002267)股票信息
| 股票代码 | 002267 |
| 股票名称 | 陕天然气 |
| 最新价/元 | 8.06 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.37 |
| 买入/元 | 8.06 |
| 卖出/元 | 8.07 |
| 昨收/元 | 8.03 |
| 今开/元 | 8.07 |
| 最高/元 | 8.11 |
| 最低/元 | 8.02 |
| 成交量/手 | 93649.52 |
| 成交额/万 | 7562.18 |
| 股净值/元 | 12.38 |
| 市净率 | 1.30 |
| 总市值/万 | 896332.81 |
| 流通值/万 | 896332.81 |
| 换手率/% | 0.84 |
| 入市日期 | 2008-08-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
陕天然气(002267)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 8.07 | 8.06 | 0.03 | 0.37 | 93649.52 | 7562.18 | 0.84 |
| 2025-07-24 | 8.01 | 8.03 | 0.02 | 0.25 | 113428.50 | 9111.24 | 1.02 |
| 2025-07-23 | 8.01 | 8.01 | -0.02 | -0.25 | 121639.11 | 9780.96 | 1.09 |
| 2025-07-22 | 7.91 | 8.03 | 0.12 | 1.52 | 91885.21 | 7293.21 | 0.83 |
| 2025-07-21 | 7.82 | 7.91 | 0.11 | 1.41 | 134980.67 | 10689.33 | 1.21 |
| 2025-07-18 | 7.83 | 7.80 | -0.01 | -0.13 | 59499.69 | 4646.09 | 0.54 |
| 2025-07-17 | 7.86 | 7.81 | -0.04 | -0.51 | 64379.01 | 5028.58 | 0.58 |
| 2025-07-16 | 7.80 | 7.85 | 0.05 | 0.64 | 62786.12 | 4919.65 | 0.56 |
| 2025-07-15 | 7.94 | 7.80 | -0.13 | -1.64 | 104598.15 | 8188.22 | 0.94 |
| 2025-07-14 | 7.80 | 7.93 | 0.13 | 1.67 | 118622.06 | 9348.45 | 1.07 |
| 2025-07-11 | 7.84 | 7.80 | -0.03 | -0.38 | 111136.82 | 8701.18 | 1.00 |
| 2025-07-10 | 7.79 | 7.83 | 0.05 | 0.64 | 69044.75 | 5395.04 | 0.62 |
| 2025-07-09 | 7.79 | 7.78 | -0.01 | -0.13 | 83232.50 | 6500.85 | 0.75 |
| 2025-07-08 | 7.77 | 7.79 | 0.01 | 0.13 | 101807.99 | 7919.93 | 0.92 |
| 2025-07-07 | 7.73 | 7.78 | 0.06 | 0.78 | 115110.15 | 8917.25 | 1.04 |
| 2025-07-04 | 7.62 | 7.72 | 0.10 | 1.31 | 171521.18 | 13189.84 | 1.54 |
| 2025-07-03 | 7.55 | 7.62 | 0.07 | 0.93 | 122695.38 | 9313.37 | 1.10 |
| 2025-07-02 | 7.51 | 7.55 | 0.04 | 0.53 | 103232.02 | 7771.24 | 0.93 |
| 2025-07-01 | 7.58 | 7.51 | -0.06 | -0.79 | 163700.90 | 12306.49 | 1.47 |
| 2025-06-30 | 7.59 | 7.57 | -0.02 | -0.26 | 84772.28 | 6420.99 | 0.76 |
| 2025-06-27 | 7.61 | 7.59 | -0.01 | -0.13 | 71567.00 | 5439.12 | 0.64 |
| 2025-06-26 | 7.62 | 7.60 | -0.04 | -0.52 | 84915.00 | 6464.40 | 0.76 |
| 2025-06-25 | 7.61 | 7.64 | 0.03 | 0.39 | 85328.00 | 6502.29 | 0.77 |
| 2025-06-24 | 7.62 | 7.61 | -0.08 | -1.04 | 135660.52 | 10296.38 | 1.22 |
| 2025-06-23 | 7.73 | 7.69 | -0.01 | -0.13 | 150996.89 | 11615.22 | 1.36 |
| 2025-06-20 | 7.74 | 7.70 | -0.04 | -0.52 | 121551.10 | 9356.23 | 1.09 |
| 2025-06-19 | 8.05 | 8.09 | 0.02 | 0.25 | 154888.89 | 12469.97 | 1.39 |
| 2025-06-18 | 8.05 | 8.07 | 0.02 | 0.25 | 124060.98 | 9993.51 | 1.12 |
| 2025-06-17 | 7.97 | 8.05 | 0.05 | 0.63 | 182231.01 | 14601.24 | 1.64 |
| 2025-06-16 | 8.04 | 8.00 | 0.03 | 0.38 | 149418.04 | 11950.54 | 1.34 |
| 2025-06-13 | 7.99 | 7.97 | 0.01 | 0.13 | 134245.76 | 10734.23 | 1.21 |
| 2025-06-12 | 8.01 | 7.96 | -0.03 | -0.38 | 61933.49 | 4932.35 | 0.56 |
| 2025-06-11 | 7.97 | 7.99 | 0.04 | 0.50 | 96792.00 | 7732.61 | 0.87 |
| 2025-06-10 | 7.93 | 7.95 | 0.01 | 0.13 | 91822.35 | 7286.73 | 0.83 |
| 2025-06-09 | 8.01 | 7.94 | -0.04 | -0.50 | 118295.26 | 9377.51 | 1.06 |
| 2025-06-06 | 8.07 | 7.98 | -0.07 | -0.87 | 121521.47 | 9724.68 | 1.09 |
| 2025-06-05 | 8.10 | 8.05 | -0.03 | -0.37 | 101989.97 | 8232.22 | 0.92 |
| 2025-06-04 | 8.05 | 8.08 | 0.01 | 0.12 | 105045.38 | 8496.99 | 0.94 |
| 2025-06-03 | 7.81 | 8.07 | 0.21 | 2.67 | 235335.74 | 18748.01 | 2.12 |
| 2025-05-30 | 8.00 | 7.86 | -0.15 | -1.87 | 196205.29 | 15508.19 | 1.76 |
| 2025-05-29 | 7.97 | 8.01 | 0.04 | 0.50 | 149419.25 | 11923.62 | 1.34 |
| 2025-05-28 | 7.93 | 7.97 | 0.03 | 0.38 | 181989.00 | 14513.35 | 1.64 |
| 2025-05-27 | 8.20 | 7.94 | -0.28 | -3.41 | 317183.04 | 25531.84 | 2.85 |
| 2025-05-26 | 8.34 | 8.22 | -0.90 | -9.87 | 356417.39 | 29356.49 | 3.20 |
| 2025-05-23 | 9.22 | 9.12 | -0.06 | -0.65 | 50937.00 | 4682.62 | 0.46 |
| 2025-05-22 | 9.23 | 9.18 | -0.07 | -0.76 | 47383.02 | 4359.67 | 0.43 |
| 2025-05-21 | 9.28 | 9.25 | -0.01 | -0.11 | 49410.00 | 4592.81 | 0.44 |
| 2025-05-20 | 9.17 | 9.26 | 0.08 | 0.87 | 79618.00 | 7354.43 | 0.72 |
| 2025-05-19 | 9.16 | 9.18 | 0.02 | 0.22 | 76151.09 | 7012.89 | 0.68 |
| 2025-05-16 | 9.24 | 9.16 | -0.14 | -1.51 | 87851.63 | 8089.37 | 0.79 |
| 2025-05-15 | 9.29 | 9.30 | 0.00 | 0.00 | 106758.38 | 10021.99 | 0.96 |
| 2025-05-14 | 9.25 | 9.30 | 0.02 | 0.22 | 104846.39 | 9681.91 | 0.94 |
| 2025-05-13 | 9.42 | 9.28 | -0.04 | -0.43 | 154172.04 | 14343.01 | 1.39 |
| 2025-05-12 | 8.95 | 9.32 | 0.36 | 4.02 | 260184.76 | 23888.82 | 2.34 |
| 2025-05-09 | 8.64 | 8.96 | 0.35 | 4.07 | 165248.00 | 14685.25 | 1.49 |
| 2025-05-08 | 8.59 | 8.61 | 0.07 | 0.82 | 88865.70 | 7600.03 | 0.80 |
| 2025-05-07 | 8.79 | 8.54 | -0.23 | -2.62 | 130025.00 | 11230.74 | 1.17 |
| 2025-05-06 | 8.53 | 8.77 | 0.25 | 2.93 | 161545.12 | 14049.58 | 1.45 |
| 2025-04-30 | 8.26 | 8.52 | 0.26 | 3.15 | 174529.02 | 14745.25 | 1.57 |
| 2025-04-29 | 8.35 | 8.26 | -0.16 | -1.90 | 121101.01 | 10109.86 | 1.09 |
| 2025-04-28 | 8.46 | 8.42 | -0.02 | -0.24 | 64968.00 | 5489.81 | 0.58 |
| 2025-04-25 | 8.50 | 8.44 | -0.03 | -0.35 | 41425.83 | 3496.32 | 0.37 |
| 2025-04-24 | 8.29 | 8.47 | 0.17 | 2.05 | 69762.68 | 5871.98 | 0.63 |
| 2025-04-23 | 8.25 | 8.30 | 0.06 | 0.73 | 58228.00 | 4816.60 | 0.52 |
| 2025-04-22 | 8.24 | 8.24 | 0.03 | 0.37 | 49465.00 | 4094.68 | 0.44 |
| 2025-04-21 | 8.14 | 8.21 | 0.01 | 0.12 | 45126.00 | 3700.91 | 0.41 |
| 2025-04-18 | 8.30 | 8.20 | -0.03 | -0.37 | 41560.00 | 3410.36 | 0.37 |
| 2025-04-17 | 8.30 | 8.23 | -0.08 | -0.96 | 39683.12 | 3268.15 | 0.36 |
| 2025-04-16 | 8.17 | 8.31 | 0.10 | 1.22 | 57667.60 | 4746.97 | 0.52 |
| 2025-04-15 | 8.19 | 8.21 | 0.04 | 0.49 | 48920.00 | 3997.13 | 0.44 |
| 2025-04-14 | 8.05 | 8.17 | 0.12 | 1.49 | 59311.00 | 4808.55 | 0.53 |
| 2025-04-11 | 8.06 | 8.05 | -0.05 | -0.62 | 54459.00 | 4391.06 | 0.49 |
| 2025-04-10 | 8.12 | 8.10 | 0.00 | 0.00 | 87892.99 | 7130.39 | 0.79 |
| 2025-04-09 | 8.13 | 8.10 | -0.05 | -0.61 | 124843.12 | 9961.74 | 1.12 |
| 2025-04-08 | 7.81 | 8.15 | 0.31 | 3.95 | 160705.04 | 13023.53 | 1.45 |
| 2025-04-07 | 8.27 | 7.84 | -0.65 | -7.66 | 179885.65 | 14535.28 | 1.62 |
| 2025-04-03 | 8.41 | 8.49 | 0.04 | 0.47 | 89505.00 | 7603.66 | 0.80 |
| 2025-04-02 | 8.30 | 8.45 | 0.15 | 1.81 | 114952.68 | 9628.01 | 1.03 |
| 2025-04-01 | 8.15 | 8.30 | 0.20 | 2.47 | 86567.05 | 7147.71 | 0.78 |
| 2025-03-31 | 8.07 | 8.10 | -0.01 | -0.12 | 102669.01 | 8359.13 | 0.92 |
| 2025-03-28 | 8.09 | 8.11 | -0.03 | -0.37 | 78382.01 | 6354.30 | 0.70 |
| 2025-03-27 | 8.21 | 8.14 | -0.02 | -0.25 | 71144.00 | 5805.65 | 0.64 |
| 2025-03-26 | 8.10 | 8.16 | 0.05 | 0.62 | 86345.00 | 7041.75 | 0.78 |
| 2025-03-25 | 7.93 | 8.11 | 0.18 | 2.27 | 126741.64 | 10189.02 | 1.14 |
| 2025-03-24 | 7.89 | 7.93 | 0.11 | 1.41 | 105529.64 | 8322.37 | 0.95 |
| 2025-03-21 | 7.78 | 7.82 | 0.03 | 0.39 | 58504.00 | 4565.67 | 0.53 |
| 2025-03-20 | 7.83 | 7.79 | -0.01 | -0.13 | 36652.00 | 2861.10 | 0.33 |
| 2025-03-19 | 7.80 | 7.80 | 0.01 | 0.13 | 40456.00 | 3154.68 | 0.36 |
| 2025-03-18 | 7.83 | 7.79 | -0.01 | -0.13 | 42316.00 | 3294.12 | 0.38 |
| 2025-03-17 | 7.72 | 7.80 | 0.08 | 1.04 | 69523.41 | 5405.92 | 0.63 |
| 2025-03-14 | 7.68 | 7.72 | 0.03 | 0.39 | 71861.26 | 5539.37 | 0.65 |
| 2025-03-13 | 7.60 | 7.69 | 0.09 | 1.18 | 75963.77 | 5807.99 | 0.68 |
| 2025-03-12 | 7.60 | 7.60 | 0.02 | 0.26 | 57679.31 | 4366.62 | 0.52 |
| 2025-03-11 | 7.57 | 7.58 | -0.01 | -0.13 | 45497.01 | 3430.14 | 0.41 |
| 2025-03-10 | 7.58 | 7.59 | 0.02 | 0.26 | 42322.88 | 3206.03 | 0.38 |
| 2025-03-07 | 7.55 | 7.57 | 0.01 | 0.13 | 56228.75 | 4266.80 | 0.51 |
| 2025-03-06 | 7.58 | 7.56 | -0.02 | -0.26 | 52501.00 | 3960.64 | 0.47 |
| 2025-03-05 | 7.55 | 7.58 | 0.04 | 0.53 | 58741.31 | 4433.47 | 0.53 |
| 2025-03-04 | 7.51 | 7.54 | 0.03 | 0.40 | 58001.08 | 4370.76 | 0.52 |
| 2025-03-03 | 7.49 | 7.51 | 0.02 | 0.27 | 71982.33 | 5397.76 | 0.65 |
日K线
周K线
月K线
