Shaanxi Provincial Natural Gas Co Ltd (002267)

002267
🏛️ 中国 →
8.02
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 7.18 7.26 7.14 7.21 2.3M
2022-12-29 7.18 7.21 7.10 7.19 3.7M
2022-12-28 7.18 7.29 7.15 7.21 4.0M
2022-12-27 7.09 7.22 7.04 7.19 5.9M
2022-12-26 6.94 7.07 6.91 7.02 3.5M
2022-12-23 6.90 6.98 6.87 6.93 2.8M
2022-12-22 7.12 7.14 6.90 6.92 4.0M
2022-12-21 7.18 7.19 7.04 7.07 3.6M
2022-12-20 7.15 7.19 7.09 7.15 2.9M
2022-12-19 7.48 7.48 7.14 7.16 5.0M
2022-12-16 7.48 7.48 7.37 7.41 4.1M
2022-12-15 7.57 7.57 7.45 7.47 3.4M
2022-12-14 7.54 7.58 7.49 7.57 3.8M
2022-12-13 7.50 7.59 7.50 7.54 3.0M
2022-12-12 7.67 7.69 7.50 7.51 4.6M
2022-12-09 7.76 7.78 7.62 7.64 6.0M
2022-12-08 7.78 7.80 7.72 7.78 6.7M
2022-12-07 7.61 7.76 7.59 7.75 9.1M
2022-12-06 7.76 7.76 7.60 7.62 7.3M
2022-12-05 7.75 7.78 7.67 7.76 8.8M
2022-12-02 7.73 7.74 7.66 7.72 6.6M
2022-12-01 7.84 7.84 7.72 7.73 12.4M
2022-11-30 7.61 7.94 7.57 7.83 21.6M
2022-11-29 7.54 7.58 7.48 7.57 8.2M
2022-11-28 7.45 7.55 7.38 7.53 6.9M
2022-11-25 7.47 7.55 7.39 7.52 8.3M
2022-11-24 7.40 7.48 7.36 7.45 7.1M
2022-11-23 7.33 7.41 7.30 7.38 5.1M
2022-11-22 7.26 7.40 7.25 7.32 5.9M
2022-11-21 7.31 7.32 7.22 7.27 5.2M
2022-11-18 7.34 7.42 7.32 7.34 5.3M
2022-11-17 7.38 7.39 7.28 7.37 5.8M
2022-11-16 7.33 7.45 7.29 7.43 8.5M
2022-11-15 7.28 7.34 7.27 7.33 6.5M
2022-11-14 7.42 7.43 7.29 7.30 8.3M
2022-11-11 7.75 7.83 7.70 7.72 8.7M
2022-11-10 7.72 7.73 7.58 7.68 6.3M
2022-11-09 7.82 7.82 7.72 7.73 5.8M
2022-11-08 7.71 7.83 7.68 7.82 9.8M
2022-11-07 7.66 7.71 7.60 7.71 10.6M
2022-11-04 7.49 7.62 7.46 7.61 8.8M
2022-11-03 7.47 7.53 7.43 7.48 6.0M
2022-11-02 7.46 7.54 7.42 7.47 9.3M
2022-11-01 7.57 7.60 7.46 7.54 10.7M
2022-10-31 7.47 7.67 7.42 7.56 6.6M
2022-10-28 7.68 7.75 7.49 7.50 13.0M
2022-10-27 8.03 8.08 7.84 7.84 8.3M
2022-10-26 8.05 8.12 7.98 8.05 7.4M
2022-10-25 7.97 8.07 7.81 8.06 8.1M
2022-10-24 8.05 8.15 7.94 7.95 9.3M
2022-10-21 8.13 8.15 8.01 8.06 8.0M
2022-10-20 8.13 8.25 8.10 8.12 11.2M
2022-10-19 8.36 8.41 8.17 8.18 15.9M
2022-10-18 8.53 8.64 8.41 8.47 16.3M
2022-10-17 8.64 8.69 8.37 8.58 16.4M
2022-10-14 8.60 8.70 8.52 8.64 22.0M
2022-10-13 8.38 8.70 8.16 8.66 25.8M
2022-10-12 8.22 8.46 8.08 8.45 14.7M
2022-10-11 8.30 8.40 7.98 8.36 17.2M
2022-10-10 8.36 8.60 8.35 8.44 18.2M
2022-09-30 8.15 8.42 7.95 8.29 14.2M
2022-09-29 8.27 8.55 8.12 8.30 13.9M
2022-09-28 8.52 8.64 8.13 8.22 16.3M
2022-09-27 8.38 8.46 8.08 8.36 12.0M
2022-09-26 8.49 8.65 8.31 8.34 12.4M
2022-09-23 8.72 8.74 8.48 8.58 15.9M
2022-09-22 8.30 8.75 8.24 8.72 29.0M
2022-09-21 8.02 8.40 7.91 8.34 18.5M
2022-09-20 8.00 8.11 7.96 8.03 9.3M
2022-09-19 7.66 7.96 7.66 7.91 13.7M
2022-09-16 8.18 8.18 7.72 7.73 14.8M
2022-09-15 8.41 8.48 8.00 8.13 15.2M
2022-09-14 8.06 8.45 8.04 8.26 16.3M
2022-09-13 8.40 8.44 8.14 8.19 12.3M
2022-09-09 8.43 8.53 8.26 8.33 11.5M
2022-09-08 8.60 8.65 8.38 8.43 15.2M
2022-09-07 8.68 8.75 8.57 8.68 18.0M
2022-09-06 8.74 8.79 8.51 8.75 23.6M
2022-09-05 8.15 8.81 8.15 8.73 35.5M
2022-09-02 8.11 8.20 8.01 8.08 9.6M
2022-09-01 8.02 8.24 7.97 8.08 15.7M
2022-08-31 8.31 8.40 7.96 8.01 30.6M
2022-08-30 8.77 8.81 8.35 8.39 30.7M
2022-08-29 8.60 8.96 8.53 8.92 28.0M
2022-08-26 8.96 9.00 8.65 8.73 36.3M
2022-08-25 8.52 9.21 8.52 9.17 57.1M
2022-08-24 8.85 8.86 8.40 8.56 38.0M
2022-08-23 8.58 9.08 8.54 9.02 47.7M
2022-08-22 8.34 8.47 8.25 8.45 19.7M
2022-08-19 8.05 8.50 8.02 8.33 18.6M
2022-08-18 8.13 8.25 8.01 8.04 10.1M
2022-08-17 8.23 8.37 8.11 8.21 9.9M
2022-08-16 8.28 8.43 8.15 8.23 12.5M
2022-08-15 8.33 8.37 8.19 8.33 10.2M
2022-08-12 8.16 8.39 8.08 8.33 17.0M
2022-08-11 8.02 8.19 8.01 8.14 12.5M
2022-08-10 8.09 8.09 7.96 7.99 11.5M
2022-08-09 7.85 8.28 7.76 8.09 21.6M
2022-08-08 7.79 7.88 7.71 7.85 8.5M
2022-08-05 7.77 7.86 7.59 7.80 13.4M
2022-08-04 7.73 7.82 7.59 7.75 10.8M
2022-08-03 7.79 7.91 7.64 7.69 13.8M
2022-08-02 8.00 8.00 7.61 7.75 20.7M
2022-08-01 8.11 8.12 7.93 8.05 16.9M
2022-07-29 8.23 8.34 8.09 8.12 16.7M
2022-07-28 8.44 8.47 8.20 8.30 28.1M
2022-07-27 7.84 8.63 7.83 8.44 41.0M
2022-07-26 7.68 7.89 7.59 7.85 16.4M
2022-07-25 7.65 7.80 7.62 7.68 14.8M
2022-07-22 7.66 7.72 7.54 7.59 13.9M
2022-07-21 7.57 7.87 7.50 7.74 18.9M
2022-07-20 7.48 7.60 7.41 7.60 12.8M
2022-07-19 7.48 7.49 7.36 7.47 11.6M
2022-07-18 7.12 7.43 7.12 7.42 18.8M
2022-07-15 7.26 7.29 7.09 7.09 11.0M
2022-07-14 7.28 7.40 7.16 7.31 17.4M
2022-07-13 7.18 7.24 7.11 7.24 10.8M
2022-07-12 7.08 7.24 7.03 7.20 13.6M
2022-07-11 7.06 7.10 6.97 7.08 8.6M
2022-07-08 7.10 7.14 7.04 7.06 6.2M
2022-07-07 7.01 7.11 7.00 7.01 5.9M
2022-07-06 7.13 7.18 6.96 7.01 8.8M
2022-07-05 7.11 7.18 7.04 7.16 12.4M
2022-07-04 6.95 7.09 6.92 7.06 10.4M
2022-07-01 7.01 7.06 6.90 6.93 10.5M
2022-06-30 6.97 7.10 6.95 6.99 9.2M
2022-06-29 7.15 7.15 6.99 6.99 8.2M
2022-06-28 7.05 7.14 7.05 7.14 7.1M
2022-06-27 7.11 7.13 7.03 7.07 7.6M
2022-06-24 7.07 7.13 7.02 7.07 6.2M
2022-06-23 6.97 7.08 6.94 7.06 6.9M
2022-06-22 6.96 7.15 6.93 7.00 10.1M
2022-06-21 7.12 7.21 6.94 6.98 12.0M
2022-06-20 7.50 7.50 7.27 7.28 13.9M
2022-06-17 7.47 7.55 7.40 7.50 9.1M
2022-06-16 7.80 7.80 7.48 7.49 16.8M
2022-06-15 7.84 7.94 7.74 7.74 17.2M
2022-06-14 7.55 7.82 7.46 7.81 20.3M
2022-06-13 7.72 7.80 7.53 7.62 14.4M
2022-06-10 7.60 7.82 7.56 7.77 15.2M
2022-06-09 7.62 7.79 7.58 7.65 12.2M
2022-06-08 7.62 7.82 7.56 7.71 17.3M
2022-06-07 7.60 7.71 7.48 7.59 10.2M
2022-06-06 7.54 7.61 7.50 7.61 12.4M
2022-06-02 7.58 7.62 7.51 7.56 8.7M
2022-06-01 7.68 7.71 7.54 7.62 13.2M
2022-05-31 7.76 7.83 7.63 7.72 15.9M
2022-05-30 7.68 7.82 7.57 7.78 21.5M
2022-05-27 7.52 7.72 7.45 7.60 22.9M
2022-05-26 7.39 7.54 7.29 7.52 14.7M
2022-05-25 7.10 7.37 7.10 7.36 9.3M
2022-05-24 7.38 7.43 7.13 7.15 13.3M
2022-05-23 7.31 7.43 7.30 7.37 9.5M
2022-05-20 7.27 7.39 7.23 7.31 8.5M
2022-05-19 7.22 7.27 7.16 7.27 8.9M
2022-05-18 7.32 7.38 7.25 7.27 8.8M
2022-05-17 7.36 7.42 7.27 7.35 10.9M
2022-05-16 7.42 7.50 7.30 7.36 10.2M
2022-05-13 7.35 7.57 7.29 7.38 16.7M
2022-05-12 7.25 7.41 7.22 7.33 13.6M
2022-05-11 7.27 7.37 7.16 7.27 16.9M
2022-05-10 7.17 7.27 7.03 7.27 15.9M
2022-05-09 7.19 7.30 7.13 7.27 14.0M
2022-05-06 7.11 7.39 7.08 7.27 18.2M
2022-05-05 7.06 7.35 7.01 7.26 25.4M
2022-04-29 6.77 7.08 6.77 6.99 25.3M
2022-04-28 6.43 6.78 6.39 6.70 21.7M
2022-04-27 6.03 6.43 5.93 6.42 11.6M
2022-04-26 6.40 6.43 6.04 6.09 10.0M
2022-04-25 6.67 6.71 6.33 6.35 11.3M
2022-04-22 6.63 6.80 6.46 6.75 10.3M
2022-04-21 6.83 6.87 6.56 6.59 11.9M
2022-04-20 6.88 6.94 6.81 6.84 9.6M
2022-04-19 6.83 6.93 6.76 6.93 13.6M
2022-04-18 6.71 6.82 6.63 6.80 9.7M
2022-04-15 6.70 6.83 6.62 6.75 14.5M
2022-04-14 6.74 6.74 6.58 6.67 13.3M
2022-04-13 6.61 6.76 6.49 6.71 19.4M
2022-04-12 6.46 6.56 6.41 6.53 18.3M
2022-04-11 6.28 6.33 6.13 6.16 5.3M
2022-04-08 6.34 6.40 6.23 6.32 4.4M
2022-04-07 6.43 6.43 6.34 6.36 3.8M
2022-04-06 6.29 6.46 6.26 6.44 5.3M
2022-04-01 6.29 6.32 6.23 6.32 4.0M
2022-03-31 6.23 6.33 6.21 6.29 4.4M
2022-03-30 6.21 6.25 6.19 6.25 3.7M
2022-03-29 6.21 6.25 6.16 6.20 3.4M
2022-03-28 6.14 6.24 6.01 6.20 5.1M
2022-03-25 6.20 6.25 6.15 6.16 4.9M
2022-03-24 6.19 6.29 6.16 6.20 5.1M
2022-03-23 6.23 6.28 6.18 6.20 3.9M
2022-03-22 6.20 6.25 6.16 6.21 4.2M
2022-03-21 6.17 6.22 6.11 6.20 4.5M
2022-03-18 6.04 6.20 6.03 6.17 4.3M
2022-03-17 6.08 6.17 6.07 6.07 5.0M
2022-03-16 5.93 6.07 5.80 6.05 6.9M
2022-03-15 6.35 6.36 5.85 5.86 11.0M
2022-03-14 6.50 6.58 6.33 6.34 6.1M
2022-03-11 6.52 6.58 6.36 6.58 6.6M
2022-03-10 6.59 6.64 6.52 6.57 6.1M
2022-03-09 6.66 6.74 6.31 6.52 9.6M
2022-03-08 6.99 6.99 6.60 6.66 13.5M
2022-03-07 7.12 7.19 7.03 7.04 12.0M
2022-03-04 7.18 7.19 7.02 7.05 15.4M
2022-03-03 7.03 7.29 7.03 7.23 26.3M
2022-03-02 6.90 7.07 6.86 7.00 16.5M
2022-03-01 6.90 6.94 6.73 6.83 12.8M
2022-02-28 7.00 7.05 6.88 6.93 11.6M
2022-02-25 7.02 7.02 6.86 6.96 18.5M
2022-02-24 6.99 7.35 6.94 7.13 37.8M
2022-02-23 6.99 7.01 6.88 6.92 11.0M
2022-02-22 6.95 7.13 6.85 7.01 18.8M
2022-02-21 6.89 6.94 6.84 6.94 4.2M
2022-02-18 6.82 6.90 6.78 6.89 4.1M
2022-02-17 6.87 6.91 6.84 6.86 3.2M
2022-02-16 6.82 6.90 6.81 6.87 3.5M
2022-02-15 6.84 6.88 6.75 6.80 3.2M
2022-02-14 6.84 6.87 6.78 6.82 4.0M
2022-02-11 6.91 6.94 6.81 6.84 4.9M
2022-02-10 6.87 6.97 6.86 6.91 4.8M
2022-02-09 6.88 6.90 6.79 6.90 5.9M
2022-02-08 6.67 6.94 6.67 6.88 8.4M
2022-02-07 6.53 6.71 6.53 6.70 7.3M
2022-01-28 6.50 6.54 6.44 6.48 3.3M
2022-01-27 6.68 6.71 6.41 6.44 6.2M
2022-01-26 6.66 6.71 6.65 6.69 2.3M
2022-01-25 6.76 6.79 6.64 6.66 4.9M
2022-01-24 6.82 6.84 6.76 6.78 3.9M
2022-01-21 6.97 6.97 6.83 6.84 5.7M
2022-01-20 7.09 7.10 6.94 6.95 10.1M
2022-01-19 7.11 7.17 7.08 7.10 5.2M
2022-01-18 7.13 7.18 7.07 7.14 6.7M
2022-01-17 7.09 7.15 7.08 7.13 5.1M
2022-01-14 7.35 7.35 7.09 7.09 15.8M
2022-01-13 7.40 7.46 7.36 7.37 9.1M
2022-01-12 7.39 7.41 7.33 7.37 5.9M
2022-01-11 7.38 7.44 7.34 7.36 6.3M
2022-01-10 7.38 7.42 7.28 7.40 6.7M
2022-01-07 7.39 7.47 7.33 7.36 10.9M
2022-01-06 7.29 7.38 7.26 7.37 7.8M
2022-01-05 7.42 7.43 7.27 7.29 10.6M
2022-01-04 7.37 7.44 7.35 7.44 9.9M