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 |
|---|
| 2026-03-25 | 14.53 | 14.02 | -0.66 | -4.50% | 13.79 | 14.59 | 785286 | 110543.30 | 9.21% | 59.00 |
| 2026-03-24 | 14.78 | 14.68 | 0.16 | 1.10% | 13.78 | 14.95 | 494469 | 70930.78 | 5.80% | 10.00 |
| 2026-03-23 | 15.11 | 14.52 | -0.78 | -5.10% | 14.36 | 15.42 | 507871 | 75619.43 | 5.95% | 0.00 |
| 2026-03-20 | 15.44 | 15.30 | -0.16 | -1.03% | 14.98 | 16.10 | 617740 | 96143.49 | 7.24% | 5.00 |
| 2026-03-19 | 15.35 | 15.46 | -0.12 | -0.77% | 15.25 | 15.89 | 322970 | 50244.08 | 3.79% | 0.00 |
| 2026-03-18 | 15.75 | 15.58 | 0.07 | 0.45% | 15.21 | 15.84 | 307674 | 47672.82 | 3.61% | 0.00 |
| 2026-03-17 | 16.01 | 15.51 | -0.57 | -3.54% | 15.50 | 16.24 | 370580 | 58701.23 | 4.34% | 0.00 |
| 2026-03-16 | 16.04 | 16.08 | -0.13 | -0.80% | 16.00 | 16.52 | 521045 | 84165.68 | 6.11% | 21.00 |
| 2026-03-13 | 16.66 | 16.21 | -0.10 | -0.61% | 16.19 | 16.98 | 834566 | 138883.22 | 9.78% | 0.00 |
| 2026-03-12 | 16.19 | 16.31 | 0.10 | 0.62% | 16.00 | 16.44 | 448723 | 72849.89 | 5.26% | 0.00 |
| 2026-03-11 | 15.85 | 16.21 | 0.36 | 2.27% | 15.81 | 16.54 | 696849 | 113338.67 | 8.17% | 4.00 |
| 2026-03-10 | 15.54 | 15.85 | 0.22 | 1.41% | 15.52 | 15.90 | 377907 | 59549.75 | 4.43% | 27.00 |
| 2026-03-09 | 15.29 | 15.63 | 0.29 | 1.89% | 15.03 | 15.70 | 477180 | 73582.53 | 5.59% | 0.00 |
| 2026-03-06 | 14.87 | 15.34 | 0.42 | 2.82% | 14.77 | 15.67 | 371829 | 57021.08 | 4.36% | 8.00 |
| 2026-03-05 | 15.01 | 14.92 | 0.17 | 1.15% | 14.79 | 15.15 | 240277 | 35943.63 | 2.82% | 9.00 |
| 2026-03-04 | 14.80 | 14.75 | -0.24 | -1.60% | 14.61 | 15.09 | 241469 | 35825.99 | 2.83% | 10.00 |
| 2026-03-03 | 15.29 | 14.99 | -0.28 | -1.83% | 14.97 | 15.69 | 336433 | 51246.96 | 3.94% | 0.00 |
| 2026-03-02 | 15.50 | 15.27 | -0.44 | -2.80% | 15.22 | 15.68 | 274240 | 42138.26 | 3.21% | 0.00 |
| 2026-02-27 | 15.51 | 15.71 | 0.13 | 0.83% | 15.45 | 15.74 | 186848 | 29204.75 | 2.19% | 3.00 |
| 2026-02-26 | 15.87 | 15.58 | -0.23 | -1.45% | 15.53 | 15.97 | 235973 | 36819.48 | 2.77% | 2.00 |
| 2026-02-25 | 15.52 | 15.81 | 0.28 | 1.80% | 15.52 | 15.90 | 250871 | 39594.50 | 2.94% | 4.00 |
| 2026-02-24 | 15.90 | 15.53 | -0.07 | -0.45% | 15.50 | 15.90 | 198722 | 31121.37 | 2.33% | 4.00 |
| 2026-02-13 | 15.70 | 15.60 | -0.17 | -1.08% | 15.60 | 15.94 | 228978 | 36123.57 | 2.68% | 0.00 |
| 2026-02-12 | 15.46 | 15.77 | 0.46 | 3.00% | 15.36 | 15.88 | 344836 | 54011.48 | 4.04% | 22.00 |
| 2026-02-11 | 15.29 | 15.31 | 0.03 | 0.20% | 15.26 | 15.41 | 151123 | 23178.53 | 1.77% | 1.00 |
| 2026-02-10 | 15.37 | 15.28 | -0.09 | -0.59% | 15.28 | 15.56 | 197879 | 30483.49 | 2.32% | 0.00 |
| 2026-02-09 | 15.37 | 15.37 | 0.22 | 1.45% | 15.26 | 15.42 | 191629 | 29418.67 | 2.25% | 7.00 |
| 2026-02-06 | 14.87 | 15.15 | 0.21 | 1.41% | 14.69 | 15.34 | 215640 | 32643.81 | 2.53% | 1.00 |
| 2026-02-05 | 15.24 | 14.94 | -0.44 | -2.86% | 14.90 | 15.35 | 215471 | 32385.74 | 2.53% | 9.00 |
| 2026-02-04 | 15.03 | 15.38 | 0.25 | 1.65% | 14.98 | 15.38 | 243871 | 37023.16 | 2.86% | 31.00 |
| 2026-02-03 | 14.81 | 15.13 | 0.50 | 3.42% | 14.68 | 15.14 | 267821 | 40117.26 | 3.14% | 0.00 |
| 2026-02-02 | 14.60 | 14.63 | -0.29 | -1.94% | 14.50 | 15.04 | 252499 | 37370.86 | 2.96% | 0.00 |
| 2026-01-30 | 15.17 | 14.92 | -0.25 | -1.65% | 14.70 | 15.29 | 287437 | 42921.42 | 3.37% | 2.00 |
| 2026-01-29 | 15.50 | 15.17 | -0.39 | -2.51% | 15.13 | 15.69 | 338274 | 51860.01 | 3.97% | 26.00 |
| 2026-01-28 | 15.88 | 15.56 | -0.44 | -2.75% | 15.50 | 15.92 | 309297 | 48327.81 | 3.63% | 47.00 |
| 2026-01-27 | 16.09 | 16.00 | -0.18 | -1.11% | 15.31 | 16.20 | 563615 | 88270.90 | 6.61% | 11.00 |
| 2026-01-26 | 16.84 | 16.18 | -0.61 | -3.63% | 16.06 | 16.99 | 499647 | 82006.50 | 5.86% | 6.00 |
| 2026-01-23 | 16.00 | 16.79 | 0.82 | 5.13% | 16.00 | 16.83 | 660367 | 109516.41 | 7.74% | 36.00 |
| 2026-01-22 | 16.00 | 15.97 | -0.01 | -0.06% | 15.90 | 16.18 | 265973 | 42550.70 | 3.12% | 10.00 |
| 2026-01-21 | 15.90 | 15.98 | -0.07 | -0.44% | 15.73 | 16.19 | 297014 | 47539.04 | 3.48% | 26.00 |
| 2026-01-20 | 16.62 | 16.05 | -0.63 | -3.78% | 16.00 | 16.69 | 446728 | 72426.55 | 5.24% | 15.00 |
| 2026-01-19 | 16.69 | 16.68 | -0.01 | -0.06% | 16.51 | 16.93 | 386654 | 64650.12 | 4.53% | 84.00 |
| 2026-01-16 | 17.09 | 16.69 | -0.10 | -0.60% | 16.51 | 17.15 | 445546 | 74532.27 | 5.22% | 4.00 |
| 2026-01-15 | 16.89 | 16.79 | -0.09 | -0.53% | 16.66 | 17.16 | 525456 | 88903.92 | 6.16% | 21.00 |
| 2026-01-14 | 16.89 | 16.88 | 0.31 | 1.87% | 16.54 | 17.39 | 972021 | 165014.33 | 11.40% | 21.00 |
| 2026-01-13 | 17.00 | 16.57 | -0.53 | -3.10% | 16.40 | 17.04 | 565079 | 94198.53 | 6.62% | 15.00 |
| 2026-01-12 | 16.58 | 17.10 | 0.43 | 2.58% | 16.38 | 17.10 | 629621 | 105769.62 | 7.38% | 7.00 |
| 2026-01-09 | 16.36 | 16.67 | 0.23 | 1.40% | 16.36 | 16.86 | 449799 | 74860.13 | 5.27% | 10.00 |
| 2026-01-08 | 16.20 | 16.44 | 0.11 | 0.67% | 16.12 | 16.60 | 438177 | 71968.72 | 5.14% | 24.00 |
| 2026-01-07 | 16.29 | 16.33 | 0.12 | 0.74% | 16.07 | 16.45 | 448639 | 72997.45 | 5.26% | 25.00 |
| 2026-01-06 | 16.04 | 16.21 | 0.18 | 1.12% | 16.04 | 16.40 | 452788 | 73401.81 | 5.31% | 27.00 |
| 2026-01-05 | 15.55 | 16.03 | 0.49 | 3.15% | 15.55 | 16.08 | 410797 | 65003.25 | 4.82% | 122.00 |
| 2025-12-31 | 15.90 | 15.54 | -0.25 | -1.58% | 15.49 | 15.92 | 297451 | 46411.55 | 3.49% | 19.00 |
| 2025-12-30 | 15.73 | 15.79 | -0.02 | -0.13% | 15.59 | 15.96 | 263647 | 41615.62 | 3.09% | 7.00 |
| 2025-12-29 | 16.22 | 15.81 | -0.38 | -2.35% | 15.80 | 16.22 | 373266 | 59366.40 | 4.38% | 10.00 |
| 2025-12-26 | 16.15 | 16.19 | 0.07 | 0.43% | 16.11 | 16.56 | 517619 | 84206.22 | 6.07% | 3.00 |
| 2025-12-25 | 15.80 | 16.12 | 0.22 | 1.38% | 15.70 | 16.13 | 404654 | 64491.60 | 4.74% | 9.00 |
| 2025-12-24 | 15.63 | 15.90 | 0.15 | 0.95% | 15.55 | 16.05 | 385836 | 61259.87 | 4.52% | 3.00 |
| 2025-12-23 | 15.95 | 15.75 | -0.30 | -1.87% | 15.48 | 16.14 | 643172 | 101383.51 | 7.54% | 9.00 |
| 2025-12-22 | 16.10 | 16.05 | -0.24 | -1.47% | 15.93 | 16.35 | 622287 | 100134.95 | 7.30% | 13.00 |
| 2025-12-19 | 16.00 | 16.29 | -2.09 | -11.37% | 15.88 | 16.66 | 1143736 | 186773.20 | 13.41% | 10.00 |
| 2025-12-11 | 17.25 | 18.38 | 1.47 | 8.69% | 17.25 | 19.34 | 1261128 | 235548.47 | 14.78% | 113.00 |
| 2025-12-10 | 16.60 | 16.91 | 0.26 | 1.56% | 16.32 | 17.03 | 377768 | 63073.77 | 4.43% | 0.00 |
| 2025-12-09 | 16.79 | 16.65 | -0.22 | -1.30% | 16.60 | 16.92 | 197155 | 32951.38 | 2.31% | 0.00 |
| 2025-12-08 | 16.79 | 16.87 | 0.10 | 0.60% | 16.72 | 17.00 | 235602 | 39780.98 | 2.76% | 4.00 |
| 2025-12-05 | 16.50 | 16.77 | 0.32 | 1.95% | 16.23 | 16.79 | 222871 | 36990.70 | 2.61% | 3.00 |
| 2025-12-04 | 16.59 | 16.45 | -0.20 | -1.20% | 16.31 | 16.72 | 209370 | 34492.63 | 2.45% | 0.00 |
| 2025-12-03 | 17.17 | 16.65 | -0.45 | -2.63% | 16.58 | 17.26 | 304836 | 51310.50 | 3.57% | 10.00 |
| 2025-12-02 | 17.37 | 17.10 | -0.37 | -2.12% | 17.04 | 17.40 | 226741 | 38860.05 | 2.66% | 0.00 |
| 2025-12-01 | 17.50 | 17.47 | -0.05 | -0.29% | 17.35 | 17.76 | 288788 | 50560.72 | 3.39% | 26.00 |
| 2025-11-28 | 17.22 | 17.52 | 0.21 | 1.21% | 17.16 | 17.85 | 374993 | 65570.49 | 4.40% | 14.00 |
| 2025-11-27 | 16.88 | 17.31 | 0.47 | 2.79% | 16.87 | 17.83 | 548280 | 95697.30 | 6.43% | 41.00 |
| 2025-11-26 | 17.13 | 16.84 | -0.36 | -2.09% | 16.75 | 17.20 | 296935 | 50324.83 | 3.48% | 16.00 |
| 2025-11-25 | 16.79 | 17.20 | 0.58 | 3.49% | 16.67 | 17.27 | 383161 | 65401.98 | 4.49% | 65.00 |
| 2025-11-24 | 17.00 | 16.62 | -0.02 | -0.12% | 16.33 | 17.07 | 404996 | 67171.34 | 4.75% | 19.00 |
| 2025-11-21 | 17.87 | 16.64 | -1.66 | -9.07% | 16.63 | 18.28 | 633046 | 108502.38 | 7.42% | 34.00 |
| 2025-11-20 | 19.04 | 18.30 | -0.62 | -3.28% | 18.24 | 19.31 | 396624 | 74237.99 | 4.65% | 0.00 |
| 2025-11-19 | 19.47 | 18.92 | -0.74 | -3.76% | 18.80 | 19.99 | 463018 | 88846.00 | 5.43% | 45.00 |
| 2025-11-18 | 20.08 | 19.66 | -0.27 | -1.35% | 19.20 | 20.44 | 565787 | 111144.10 | 6.63% | 25.00 |
| 2025-11-17 | 19.80 | 19.93 | 0.27 | 1.37% | 19.47 | 20.20 | 504134 | 99924.94 | 5.91% | 2.00 |
深证大盘股票行情在线 K线走势图
南都电源(300068)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
