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 | 7.80 |
| 涨跌额/元 | 0.57 |
| 涨跌幅/% | 7.88 |
| 买入/元 | 7.79 |
| 卖出/元 | 7.80 |
| 昨收/元 | 7.23 |
| 今开/元 | 7.39 |
| 最高/元 | 7.84 |
| 最低/元 | 7.20 |
| 成交量/手 | 345719.48 |
| 成交额/万 | 26147.47 |
| 股净值/元 | 15.94 |
| 市净率 | 1.28 |
| 总市值/万 | 867418.85 |
| 流通值/万 | 867418.85 |
| 换手率/% | 3.11 |
| 入市日期 | 2008-08-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.39 | 7.80 | 0.57 | 7.88 | 345719.48 | 26147.47 | 3.11 |
| 2024-09-27 | 7.18 | 7.23 | 0.13 | 1.83 | 189575.54 | 13599.26 | 1.70 |
| 2024-09-26 | 6.90 | 7.10 | 0.18 | 2.60 | 120683.02 | 8436.14 | 1.09 |
| 2024-09-25 | 6.91 | 6.92 | 0.10 | 1.47 | 174609.00 | 12194.90 | 1.57 |
| 2024-09-24 | 6.63 | 6.82 | 0.23 | 3.49 | 155123.00 | 10460.13 | 1.39 |
| 2024-09-23 | 6.55 | 6.59 | 0.06 | 0.92 | 67834.84 | 4443.32 | 0.61 |
| 2024-09-20 | 6.54 | 6.53 | -0.03 | -0.46 | 57825.00 | 3771.81 | 0.52 |
| 2024-09-19 | 6.42 | 6.56 | 0.16 | 2.50 | 72220.02 | 4694.19 | 0.65 |
| 2024-09-18 | 6.44 | 6.40 | -0.02 | -0.31 | 52352.75 | 3338.31 | 0.47 |
| 2024-09-13 | 6.41 | 6.42 | 0.00 | 0.00 | 47307.84 | 3039.99 | 0.43 |
| 2024-09-12 | 6.35 | 6.42 | 0.06 | 0.94 | 62595.86 | 4018.01 | 0.56 |
| 2024-09-11 | 6.46 | 6.36 | -0.11 | -1.70 | 83144.06 | 5296.34 | 0.75 |
| 2024-09-10 | 6.47 | 6.47 | 0.03 | 0.47 | 72948.00 | 4684.17 | 0.66 |
| 2024-09-09 | 6.48 | 6.44 | -0.04 | -0.62 | 71046.50 | 4569.21 | 0.64 |
| 2024-09-06 | 6.56 | 6.48 | -0.09 | -1.37 | 95065.50 | 6222.12 | 0.85 |
| 2024-09-05 | 6.58 | 6.57 | 0.01 | 0.15 | 65403.57 | 4293.39 | 0.59 |
| 2024-09-04 | 6.56 | 6.56 | -0.06 | -0.91 | 63439.50 | 4173.52 | 0.57 |
| 2024-09-03 | 6.65 | 6.62 | -0.04 | -0.60 | 106050.00 | 7012.88 | 0.95 |
| 2024-09-02 | 6.71 | 6.66 | -0.07 | -1.04 | 139661.60 | 9345.44 | 1.26 |
| 2024-08-30 | 6.70 | 6.73 | 0.01 | 0.15 | 139652.35 | 9427.31 | 1.26 |
| 2024-08-29 | 6.69 | 6.72 | 0.01 | 0.15 | 92631.01 | 6239.21 | 0.83 |
| 2024-08-28 | 6.65 | 6.71 | 0.04 | 0.60 | 164137.07 | 11049.79 | 1.48 |
| 2024-08-27 | 6.88 | 6.67 | -0.28 | -4.03 | 232862.00 | 15667.79 | 2.09 |
| 2024-08-26 | 6.80 | 6.95 | 0.12 | 1.76 | 67780.48 | 4666.53 | 0.61 |
| 2024-08-23 | 6.84 | 6.83 | -0.04 | -0.58 | 54862.00 | 3749.84 | 0.49 |
| 2024-08-22 | 6.82 | 6.87 | 0.01 | 0.15 | 43468.22 | 2983.56 | 0.39 |
| 2024-08-21 | 6.96 | 6.86 | -0.11 | -1.58 | 73384.50 | 5034.65 | 0.66 |
| 2024-08-20 | 7.12 | 6.97 | -0.12 | -1.69 | 70914.86 | 4960.98 | 0.64 |
| 2024-08-19 | 7.15 | 7.09 | -0.05 | -0.70 | 73971.00 | 5262.33 | 0.67 |
| 2024-08-16 | 7.23 | 7.14 | -0.07 | -0.97 | 58601.00 | 4212.53 | 0.53 |
| 2024-08-15 | 7.12 | 7.21 | 0.07 | 0.98 | 66249.00 | 4766.63 | 0.60 |
| 2024-08-14 | 7.14 | 7.14 | -0.02 | -0.28 | 79909.00 | 5723.33 | 0.72 |
| 2024-08-13 | 7.10 | 7.16 | 0.04 | 0.56 | 62615.00 | 4474.11 | 0.56 |
| 2024-08-12 | 7.09 | 7.12 | 0.03 | 0.42 | 57294.50 | 4078.69 | 0.52 |
| 2024-08-09 | 7.11 | 7.09 | -0.04 | -0.56 | 51579.00 | 3675.23 | 0.46 |
| 2024-08-08 | 7.06 | 7.13 | 0.07 | 0.99 | 63797.00 | 4527.96 | 0.57 |
| 2024-08-07 | 7.06 | 7.06 | -0.02 | -0.28 | 77147.00 | 5448.56 | 0.69 |
| 2024-08-06 | 7.01 | 7.08 | 0.10 | 1.43 | 108110.00 | 7628.60 | 0.97 |
| 2024-08-05 | 7.07 | 6.98 | -0.15 | -2.10 | 148854.02 | 10498.24 | 1.34 |
| 2024-08-02 | 7.20 | 7.13 | -0.09 | -1.25 | 70571.00 | 5067.99 | 0.63 |
| 2024-08-01 | 7.30 | 7.22 | -0.13 | -1.77 | 101670.00 | 7409.19 | 0.91 |
| 2024-07-31 | 7.19 | 7.35 | 0.12 | 1.66 | 97632.72 | 7123.32 | 0.88 |
| 2024-07-30 | 7.35 | 7.23 | -0.04 | -0.55 | 88897.00 | 6425.71 | 0.80 |
| 2024-07-29 | 7.24 | 7.27 | 0.04 | 0.55 | 79251.17 | 5748.85 | 0.71 |
| 2024-07-26 | 7.21 | 7.23 | 0.00 | 0.00 | 80966.00 | 5848.79 | 0.73 |
| 2024-07-25 | 7.26 | 7.23 | 0.01 | 0.14 | 105651.54 | 7651.96 | 0.95 |
| 2024-07-24 | 7.31 | 7.22 | 0.02 | 0.28 | 107037.00 | 7748.86 | 0.96 |
| 2024-07-23 | 7.35 | 7.20 | 0.00 | 0.00 | 113467.00 | 8245.34 | 1.02 |
| 2024-07-22 | 7.48 | 7.20 | -0.15 | -2.04 | 133690.00 | 9672.56 | 1.20 |
| 2024-07-19 | 7.59 | 7.35 | -0.29 | -3.80 | 143568.07 | 10700.00 | 1.29 |
| 2024-07-18 | 7.70 | 7.64 | 0.00 | 0.00 | 93769.98 | 7152.65 | 0.84 |
| 2024-07-17 | 7.70 | 7.64 | -0.06 | -0.78 | 165803.59 | 12690.51 | 1.49 |
| 2024-07-16 | 8.25 | 8.00 | -0.27 | -3.27 | 187803.00 | 15162.52 | 1.69 |
| 2024-07-15 | 8.27 | 8.27 | -0.04 | -0.48 | 88632.87 | 7310.44 | 0.80 |
| 2024-07-12 | 8.28 | 8.31 | 0.05 | 0.61 | 87398.01 | 7266.53 | 0.79 |
| 2024-07-11 | 8.27 | 8.26 | 0.03 | 0.37 | 76928.87 | 6327.39 | 0.69 |
| 2024-07-10 | 8.33 | 8.23 | -0.10 | -1.20 | 96028.31 | 7955.91 | 0.86 |
| 2024-07-09 | 8.20 | 8.33 | 0.11 | 1.34 | 111014.31 | 9140.35 | 1.00 |
| 2024-07-08 | 8.18 | 8.22 | 0.05 | 0.61 | 129736.00 | 10644.52 | 1.17 |
| 2024-07-05 | 8.16 | 8.17 | 0.01 | 0.12 | 97810.00 | 7928.46 | 0.88 |
| 2024-07-04 | 8.25 | 8.16 | -0.13 | -1.57 | 140255.28 | 11509.46 | 1.26 |
| 2024-07-03 | 8.06 | 8.29 | 0.20 | 2.47 | 199816.80 | 16424.27 | 1.80 |
| 2024-07-02 | 8.05 | 8.09 | 0.04 | 0.50 | 143267.82 | 11512.77 | 1.29 |
| 2024-07-01 | 7.55 | 8.05 | 0.49 | 6.48 | 205148.98 | 16243.66 | 1.84 |
| 2024-06-28 | 7.37 | 7.56 | 0.16 | 2.16 | 97817.78 | 7383.91 | 0.88 |
| 2024-06-27 | 7.45 | 7.40 | -0.10 | -1.33 | 57332.00 | 4275.40 | 0.52 |
| 2024-06-26 | 7.48 | 7.50 | 0.00 | 0.00 | 64441.00 | 4821.12 | 0.58 |
| 2024-06-25 | 7.43 | 7.50 | 0.10 | 1.35 | 66110.00 | 4962.25 | 0.59 |
| 2024-06-24 | 7.53 | 7.40 | -0.16 | -2.12 | 62931.99 | 4700.79 | 0.57 |
| 2024-06-21 | 7.49 | 7.56 | 0.08 | 1.07 | 58930.00 | 4466.84 | 0.53 |
| 2024-06-20 | 7.59 | 7.48 | -0.14 | -1.84 | 54158.00 | 4088.87 | 0.49 |
| 2024-06-19 | 7.67 | 7.62 | -0.10 | -1.30 | 57480.00 | 4415.43 | 0.52 |
| 2024-06-18 | 7.66 | 7.72 | 0.06 | 0.78 | 66531.00 | 5095.00 | 0.60 |
| 2024-06-17 | 7.60 | 7.66 | -0.03 | -0.39 | 115554.13 | 8895.20 | 1.04 |
| 2024-06-14 | 7.65 | 7.69 | 0.06 | 0.79 | 106734.00 | 8166.63 | 0.96 |
| 2024-06-13 | 7.74 | 7.63 | -0.12 | -1.55 | 79994.00 | 6103.63 | 0.72 |
| 2024-06-12 | 7.67 | 7.75 | 0.03 | 0.39 | 74083.00 | 5732.43 | 0.67 |
| 2024-06-11 | 7.81 | 7.72 | -0.12 | -1.53 | 93009.00 | 7191.76 | 0.84 |
| 2024-06-07 | 7.65 | 7.84 | 0.19 | 2.48 | 91377.01 | 7076.95 | 0.82 |
| 2024-06-06 | 7.80 | 7.65 | -0.14 | -1.80 | 131566.33 | 10066.97 | 1.18 |
| 2024-06-05 | 7.88 | 7.79 | -0.09 | -1.14 | 69408.00 | 5429.22 | 0.62 |
| 2024-06-04 | 7.78 | 7.88 | 0.10 | 1.29 | 83693.00 | 6527.72 | 0.75 |
| 2024-06-03 | 7.80 | 7.78 | -0.09 | -1.14 | 113049.00 | 8764.89 | 1.02 |
| 2024-05-31 | 7.85 | 7.87 | 0.00 | 0.00 | 67652.00 | 5318.87 | 0.61 |
| 2024-05-30 | 7.90 | 7.87 | -0.07 | -0.88 | 67238.01 | 5317.20 | 0.60 |
| 2024-05-29 | 7.95 | 7.94 | -0.02 | -0.25 | 95743.98 | 7624.60 | 0.86 |
| 2024-05-28 | 7.90 | 7.96 | 0.05 | 0.63 | 105162.00 | 8345.69 | 0.95 |
| 2024-05-27 | 7.80 | 7.91 | 0.11 | 1.41 | 92276.00 | 7251.63 | 0.83 |
| 2024-05-24 | 7.72 | 7.80 | 0.08 | 1.04 | 85818.00 | 6701.07 | 0.77 |
| 2024-05-23 | 7.83 | 7.72 | -0.12 | -1.53 | 102150.34 | 7920.04 | 0.92 |
| 2024-05-22 | 7.88 | 7.84 | -0.05 | -0.63 | 66897.00 | 5266.33 | 0.60 |
| 2024-05-21 | 7.89 | 7.89 | -0.03 | -0.38 | 76943.50 | 6087.61 | 0.69 |
| 2024-05-20 | 7.81 | 7.92 | 0.08 | 1.02 | 129682.09 | 10289.80 | 1.17 |
| 2024-05-17 | 7.80 | 7.84 | 0.00 | 0.00 | 65956.00 | 5165.68 | 0.59 |
| 2024-05-16 | 7.84 | 7.84 | 0.00 | 0.00 | 79033.00 | 6204.94 | 0.71 |
| 2024-05-15 | 7.89 | 7.84 | -0.06 | -0.76 | 91480.63 | 7209.50 | 0.82 |
| 2024-05-14 | 7.90 | 7.90 | -0.06 | -0.75 | 122659.63 | 9737.29 | 1.10 |
| 2024-05-13 | 7.96 | 7.96 | 0.02 | 0.25 | 144074.00 | 11480.94 | 1.30 |
| 2024-05-10 | 7.98 | 7.94 | -0.02 | -0.25 | 100772.98 | 7992.47 | 0.91 |
| 2024-05-09 | 7.80 | 7.96 | 0.12 | 1.53 | 125273.24 | 9900.60 | 1.13 |
日K线
周K线
月K线
