南都电源(300068)股票行情
南都电源(300068)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 14.64 | 14.71 | 0.07 | 0.48% | 14.57 | 14.85 | 175722 | 25835.62 | 2.06% | 9.00 |
| 2025-07-31 | 14.88 | 14.64 | -0.27 | -1.81% | 14.60 | 15.08 | 286592 | 42502.97 | 3.36% | 0.00 |
| 2025-07-30 | 15.25 | 14.91 | -0.34 | -2.23% | 14.81 | 15.28 | 337538 | 50576.39 | 3.96% | 9.00 |
| 2025-07-29 | 15.21 | 15.25 | -0.03 | -0.20% | 15.10 | 15.48 | 297761 | 45381.86 | 3.49% | 34.00 |
| 2025-07-28 | 15.15 | 15.28 | 0.14 | 0.92% | 15.07 | 15.44 | 298684 | 45646.16 | 3.50% | 1.00 |
| 2025-07-25 | 15.24 | 15.14 | -0.12 | -0.79% | 15.12 | 15.36 | 246609 | 37467.99 | 2.89% | 40.00 |
| 2025-07-24 | 14.97 | 15.26 | 0.32 | 2.14% | 14.94 | 15.28 | 347872 | 52765.78 | 4.08% | 11.00 |
| 2025-07-23 | 15.23 | 14.94 | -0.25 | -1.65% | 14.94 | 15.24 | 301969 | 45382.03 | 3.54% | 35.00 |
| 2025-07-22 | 15.15 | 15.19 | -0.01 | -0.07% | 15.08 | 15.32 | 329892 | 50165.96 | 3.87% | 28.00 |
| 2025-07-21 | 15.09 | 15.20 | 0.08 | 0.53% | 14.97 | 15.20 | 249223 | 37715.89 | 2.92% | 2.00 |
| 2025-07-18 | 15.07 | 15.12 | 0.04 | 0.27% | 15.06 | 15.34 | 320090 | 48600.32 | 3.76% | 30.00 |
| 2025-07-17 | 14.88 | 15.08 | 0.16 | 1.07% | 14.83 | 15.10 | 234070 | 35101.36 | 2.75% | 4.00 |
| 2025-07-16 | 14.87 | 14.92 | 0.05 | 0.34% | 14.83 | 15.15 | 214391 | 32170.93 | 2.52% | 3.00 |
| 2025-07-15 | 15.12 | 14.87 | -0.25 | -1.65% | 14.71 | 15.21 | 314977 | 46971.36 | 3.70% | 29.00 |
| 2025-07-14 | 15.10 | 15.12 | -0.04 | -0.26% | 15.07 | 15.41 | 230239 | 34906.04 | 2.70% | 2.00 |
| 2025-07-11 | 15.13 | 15.16 | 0.03 | 0.20% | 14.91 | 15.32 | 284209 | 43065.24 | 3.33% | 7.00 |
| 2025-07-10 | 15.10 | 15.13 | 0.04 | 0.27% | 15.01 | 15.19 | 211943 | 32008.99 | 2.49% | 12.00 |
| 2025-07-09 | 15.34 | 15.09 | -0.24 | -1.57% | 15.05 | 15.44 | 295526 | 45055.76 | 3.47% | 0.00 |
| 2025-07-08 | 15.13 | 15.33 | 0.17 | 1.12% | 15.06 | 15.45 | 281705 | 43062.98 | 3.30% | 2.00 |
| 2025-07-07 | 15.10 | 15.16 | 0.05 | 0.33% | 15.00 | 15.19 | 194225 | 29335.69 | 2.28% | 10.00 |
| 2025-07-04 | 15.50 | 15.11 | -0.40 | -2.58% | 15.09 | 15.50 | 355595 | 54142.47 | 4.17% | 24.00 |
| 2025-07-03 | 15.45 | 15.51 | 0.16 | 1.04% | 15.20 | 15.59 | 381356 | 58807.73 | 4.47% | 38.00 |
| 2025-07-02 | 15.54 | 15.35 | -0.27 | -1.73% | 15.23 | 15.59 | 296836 | 45538.40 | 3.48% | 6.00 |
| 2025-07-01 | 15.88 | 15.62 | -0.30 | -1.88% | 15.30 | 15.88 | 490329 | 76184.34 | 5.75% | 12.00 |
| 2025-06-30 | 16.02 | 15.92 | 0.09 | 0.57% | 15.65 | 16.10 | 437497 | 69413.17 | 5.13% | 25.00 |
| 2025-06-27 | 16.05 | 15.83 | -0.18 | -1.12% | 15.80 | 16.38 | 599992 | 96091.68 | 7.04% | 5.00 |
| 2025-06-26 | 16.09 | 16.01 | -0.37 | -2.26% | 15.99 | 16.74 | 1000076 | 162796.44 | 11.73% | 60.00 |
| 2025-06-25 | 15.73 | 16.38 | 0.88 | 5.68% | 15.48 | 16.69 | 1420409 | 229328.17 | 16.66% | 122.00 |
| 2025-06-24 | 14.86 | 15.50 | 0.62 | 4.17% | 14.73 | 15.55 | 867541 | 132951.72 | 10.18% | 247.00 |
| 2025-06-23 | 14.31 | 14.88 | 0.46 | 3.19% | 14.13 | 14.88 | 421307 | 61729.66 | 4.94% | 10.00 |
| 2025-06-20 | 14.34 | 14.42 | -0.03 | -0.21% | 14.34 | 14.90 | 294063 | 42865.57 | 3.45% | 12.00 |
| 2025-06-19 | 14.62 | 14.45 | -0.29 | -1.97% | 14.40 | 15.10 | 415041 | 61203.16 | 4.87% | 12.00 |
| 2025-06-18 | 14.61 | 14.74 | 0.07 | 0.48% | 14.27 | 14.88 | 379478 | 55096.21 | 4.45% | 0.00 |
| 2025-06-17 | 14.45 | 14.67 | 0.22 | 1.52% | 14.41 | 14.83 | 294161 | 43083.64 | 3.45% | 7.00 |
| 2025-06-16 | 14.31 | 14.45 | 0.04 | 0.28% | 14.30 | 14.50 | 182984 | 26386.05 | 2.15% | 10.00 |
| 2025-06-13 | 14.68 | 14.41 | -0.41 | -2.77% | 14.40 | 14.86 | 298836 | 43559.52 | 3.51% | 5.00 |
| 2025-06-12 | 14.81 | 14.82 | -0.13 | -0.87% | 14.55 | 14.98 | 297316 | 43905.66 | 3.49% | 10.00 |
| 2025-06-11 | 15.10 | 14.95 | -0.11 | -0.73% | 14.89 | 15.42 | 445656 | 67453.93 | 5.23% | 16.00 |
| 2025-06-10 | 14.95 | 15.06 | 0.09 | 0.60% | 14.88 | 15.56 | 738919 | 112521.12 | 8.67% | 157.00 |
| 2025-06-09 | 14.52 | 14.97 | 0.42 | 2.89% | 14.52 | 15.08 | 467958 | 69872.42 | 5.49% | 0.00 |
| 2025-06-06 | 14.60 | 14.55 | -0.05 | -0.34% | 14.48 | 14.88 | 279544 | 40996.24 | 3.28% | 4.00 |
| 2025-06-05 | 14.50 | 14.60 | 0.10 | 0.69% | 14.31 | 14.65 | 269180 | 38866.17 | 3.16% | 0.00 |
| 2025-06-04 | 14.37 | 14.50 | 0.16 | 1.12% | 14.37 | 14.93 | 302072 | 44215.87 | 3.54% | 0.00 |
| 2025-06-03 | 14.29 | 14.34 | -0.12 | -0.83% | 14.22 | 14.48 | 183082 | 26312.17 | 2.15% | 4.00 |
| 2025-05-30 | 14.52 | 14.46 | -0.03 | -0.21% | 14.28 | 14.64 | 245060 | 35450.79 | 2.87% | 20.00 |
| 2025-05-29 | 14.34 | 14.49 | 0.15 | 1.05% | 14.28 | 14.58 | 240360 | 34750.38 | 2.82% | 27.00 |
| 2025-05-28 | 14.75 | 14.34 | -0.50 | -3.37% | 14.30 | 14.83 | 351341 | 50935.34 | 4.12% | 18.00 |
| 2025-05-27 | 14.29 | 14.84 | 0.55 | 3.85% | 14.06 | 15.45 | 577178 | 85745.60 | 6.77% | 8.00 |
| 2025-05-26 | 14.17 | 14.29 | 0.07 | 0.49% | 14.09 | 14.37 | 194529 | 27690.45 | 2.28% | 16.00 |
| 2025-05-23 | 14.68 | 14.22 | -0.60 | -4.05% | 14.22 | 15.01 | 394153 | 57538.97 | 4.62% | 21.00 |
| 2025-05-22 | 15.31 | 14.82 | -0.76 | -4.88% | 14.80 | 15.41 | 570851 | 85552.83 | 6.70% | 6.00 |
| 2025-05-21 | 14.80 | 15.58 | 0.73 | 4.92% | 14.70 | 16.12 | 1028704 | 160093.84 | 12.07% | 46.00 |
| 2025-05-20 | 14.70 | 14.85 | 0.13 | 0.88% | 14.61 | 15.00 | 239465 | 35491.28 | 2.81% | 0.00 |
| 2025-05-19 | 14.60 | 14.72 | 0.05 | 0.34% | 14.45 | 14.76 | 186091 | 27190.37 | 2.18% | 20.00 |
| 2025-05-16 | 14.82 | 14.67 | -0.15 | -1.01% | 14.64 | 14.96 | 215985 | 31942.00 | 2.53% | 20.00 |
| 2025-05-15 | 15.10 | 14.82 | -0.43 | -2.82% | 14.82 | 15.15 | 254871 | 38077.52 | 2.99% | 21.00 |
| 2025-05-14 | 15.11 | 15.25 | 0.00 | 0.00% | 15.04 | 15.54 | 319815 | 48786.02 | 3.75% | 22.00 |
| 2025-05-13 | 15.50 | 15.25 | -0.19 | -1.23% | 15.20 | 15.69 | 377641 | 58128.72 | 4.43% | 4.00 |
| 2025-05-12 | 15.25 | 15.44 | 0.50 | 3.35% | 15.11 | 15.44 | 464656 | 71121.02 | 5.45% | 3.00 |
| 2025-05-09 | 15.12 | 14.94 | -0.22 | -1.45% | 14.70 | 15.19 | 306378 | 45686.74 | 3.59% | 26.00 |
| 2025-05-08 | 14.81 | 15.16 | 0.25 | 1.68% | 14.78 | 15.30 | 328512 | 49615.76 | 3.85% | 27.00 |
| 2025-05-07 | 15.08 | 14.91 | 0.03 | 0.20% | 14.67 | 15.29 | 309258 | 46139.44 | 3.63% | 14.00 |
| 2025-05-06 | 14.22 | 14.88 | 0.77 | 5.46% | 14.22 | 14.95 | 403954 | 59402.88 | 4.74% | 162.00 |
| 2025-04-30 | 13.98 | 14.11 | 0.25 | 1.80% | 13.95 | 14.26 | 254087 | 35912.17 | 2.98% | 7.00 |
| 2025-04-29 | 13.98 | 13.86 | -0.06 | -0.43% | 13.78 | 14.00 | 237802 | 33004.11 | 2.79% | 30.00 |
| 2025-04-28 | 13.55 | 13.92 | -0.62 | -4.26% | 13.55 | 14.09 | 446260 | 61631.81 | 5.24% | 6.00 |
| 2025-04-25 | 14.50 | 14.54 | 0.09 | 0.62% | 14.43 | 14.78 | 244151 | 35717.57 | 2.94% | 8.00 |
| 2025-04-24 | 15.02 | 14.45 | -0.48 | -3.22% | 14.42 | 15.09 | 339372 | 49738.26 | 4.09% | 16.00 |
| 2025-04-23 | 14.86 | 14.93 | 0.17 | 1.15% | 14.73 | 15.05 | 300949 | 44824.00 | 3.62% | 25.00 |
| 2025-04-22 | 14.95 | 14.76 | -0.26 | -1.73% | 14.72 | 15.00 | 222805 | 33019.04 | 2.68% | 14.00 |
| 2025-04-21 | 14.56 | 15.02 | 0.44 | 3.02% | 14.50 | 15.06 | 291084 | 43344.33 | 3.51% | 7.00 |
| 2025-04-18 | 14.54 | 14.58 | 0.04 | 0.28% | 14.40 | 14.68 | 220798 | 32100.18 | 2.66% | 14.00 |
| 2025-04-17 | 14.66 | 14.54 | -0.18 | -1.22% | 14.54 | 14.85 | 259729 | 38140.45 | 3.13% | 33.00 |
| 2025-04-16 | 15.02 | 14.72 | -0.50 | -3.29% | 14.52 | 15.24 | 460070 | 68235.35 | 5.54% | 24.00 |
| 2025-04-15 | 15.01 | 15.22 | 0.23 | 1.53% | 15.01 | 15.88 | 703014 | 108520.24 | 8.47% | 10.00 |
| 2025-04-14 | 15.24 | 14.99 | 0.22 | 1.49% | 14.94 | 15.40 | 355915 | 53886.93 | 4.29% | 0.00 |
| 2025-04-11 | 14.50 | 14.77 | 0.02 | 0.14% | 14.49 | 14.99 | 363172 | 53713.52 | 4.37% | 19.00 |
| 2025-04-10 | 14.91 | 14.75 | 0.47 | 3.29% | 14.65 | 15.20 | 551509 | 82185.21 | 6.64% | 27.00 |
| 2025-04-09 | 13.52 | 14.28 | 0.50 | 3.63% | 12.45 | 14.46 | 607446 | 82975.62 | 7.31% | 260.00 |
| 2025-04-08 | 13.28 | 13.78 | 0.51 | 3.84% | 13.28 | 14.07 | 583070 | 79991.38 | 7.02% | 12.00 |
深证大盘股票行情在线 K线走势图
