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 |
|---|
| 2025-09-15 | 19.87 | 19.44 | -0.49 | -2.46% | 19.36 | 20.73 | 1348646 | 269863.91 | 15.81% | 46.00 |
| 2025-09-12 | 20.50 | 19.93 | -1.09 | -5.19% | 19.80 | 21.00 | 1712448 | 345144.91 | 20.08% | 130.00 |
| 2025-09-11 | 21.68 | 21.02 | 0.57 | 2.79% | 20.69 | 22.40 | 1974671 | 420665.59 | 23.15% | 112.00 |
| 2025-09-10 | 19.80 | 20.45 | 0.25 | 1.24% | 19.66 | 21.21 | 1773814 | 363972.91 | 20.79% | 6.00 |
| 2025-09-09 | 18.82 | 20.20 | 1.30 | 6.88% | 18.70 | 21.98 | 2023487 | 416428.47 | 23.72% | 59.00 |
| 2025-09-08 | 19.24 | 18.90 | -0.04 | -0.21% | 18.12 | 19.30 | 1365946 | 254130.12 | 16.01% | 115.00 |
| 2025-09-05 | 17.00 | 18.94 | 1.73 | 10.05% | 17.00 | 18.99 | 1757634 | 321218.00 | 20.61% | 196.00 |
| 2025-09-04 | 17.44 | 17.21 | 0.10 | 0.58% | 16.93 | 18.20 | 1144471 | 201831.89 | 13.42% | 39.00 |
| 2025-09-03 | 16.73 | 17.11 | 0.41 | 2.46% | 16.70 | 17.45 | 1030514 | 177142.20 | 12.08% | 2.00 |
| 2025-09-02 | 17.17 | 16.70 | -0.42 | -2.45% | 16.56 | 17.34 | 582270 | 98461.83 | 6.83% | 2.00 |
| 2025-09-01 | 17.55 | 17.12 | 0.01 | 0.06% | 16.95 | 17.55 | 564332 | 96830.56 | 6.62% | 15.00 |
| 2025-08-29 | 16.66 | 17.11 | 0.46 | 2.76% | 16.52 | 17.46 | 902609 | 154179.56 | 10.58% | 48.00 |
| 2025-08-28 | 16.42 | 16.65 | 0.25 | 1.52% | 16.05 | 16.66 | 495464 | 81412.91 | 5.81% | 14.00 |
| 2025-08-27 | 16.88 | 16.40 | -0.48 | -2.84% | 16.38 | 17.25 | 604416 | 102157.91 | 7.09% | 0.00 |
| 2025-08-26 | 17.16 | 16.88 | -0.39 | -2.26% | 16.81 | 17.18 | 471079 | 80010.48 | 5.52% | 68.00 |
| 2025-08-25 | 17.18 | 17.27 | 0.25 | 1.47% | 16.95 | 17.47 | 649750 | 111410.45 | 7.62% | 23.00 |
| 2025-08-22 | 16.83 | 17.02 | 0.13 | 0.77% | 16.80 | 17.13 | 451513 | 76575.80 | 5.29% | 25.00 |
| 2025-08-21 | 17.20 | 16.89 | -0.43 | -2.48% | 16.76 | 17.31 | 536650 | 91194.78 | 6.29% | 15.00 |
| 2025-08-20 | 17.42 | 17.32 | -0.26 | -1.48% | 16.93 | 17.42 | 647436 | 111181.07 | 7.59% | 15.00 |
| 2025-08-19 | 17.87 | 17.58 | -0.23 | -1.29% | 17.38 | 18.28 | 783489 | 138724.23 | 9.19% | 55.00 |
| 2025-08-18 | 17.68 | 17.81 | 0.13 | 0.74% | 17.30 | 18.27 | 1104250 | 196549.44 | 12.95% | 29.00 |
| 2025-08-15 | 16.88 | 17.68 | 0.37 | 2.14% | 16.78 | 18.29 | 1416162 | 249690.30 | 16.61% | 47.00 |
| 2025-08-14 | 16.50 | 17.31 | 1.18 | 7.32% | 16.43 | 17.72 | 1661497 | 281874.91 | 19.49% | 123.00 |
| 2025-08-13 | 16.10 | 16.13 | 0.10 | 0.62% | 15.90 | 16.45 | 573034 | 92337.18 | 6.72% | 3.00 |
| 2025-08-12 | 16.39 | 16.03 | -0.23 | -1.41% | 15.89 | 16.46 | 525339 | 84199.71 | 6.16% | 60.00 |
| 2025-08-11 | 15.65 | 16.26 | 0.68 | 4.36% | 15.60 | 17.00 | 973671 | 158734.62 | 11.42% | 7.00 |
| 2025-08-08 | 15.86 | 15.58 | -0.33 | -2.07% | 15.53 | 16.00 | 496757 | 78186.01 | 5.83% | 12.00 |
| 2025-08-07 | 16.32 | 15.91 | -0.72 | -4.33% | 15.83 | 16.50 | 804080 | 128915.41 | 9.43% | 15.00 |
| 2025-08-06 | 15.81 | 16.63 | 0.84 | 5.32% | 15.51 | 17.10 | 1408239 | 230611.94 | 16.52% | 33.00 |
| 2025-08-05 | 14.81 | 15.79 | 0.97 | 6.55% | 14.75 | 15.97 | 1016416 | 158280.22 | 11.92% | 54.00 |
| 2025-08-04 | 14.66 | 14.82 | 0.11 | 0.75% | 14.45 | 14.82 | 205912 | 30129.42 | 2.42% | 2.00 |
| 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 |
深证大盘股票行情在线 K线走势图
