国电南自(600268)股票行情
国电南自(600268)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 |
|---|
| 2026-03-26 | 14.20 | 13.63 | -0.65 | -4.55% | 13.55 | 14.20 | 346753 | 47761.68 | 3.43% |
| 2026-03-25 | 13.94 | 14.28 | 0.33 | 2.37% | 13.86 | 14.44 | 375706 | 53567.49 | 3.72% |
| 2026-03-24 | 13.85 | 13.95 | 0.44 | 3.26% | 13.40 | 13.97 | 321671 | 44179.42 | 3.18% |
| 2026-03-23 | 13.65 | 13.51 | -0.31 | -2.24% | 13.39 | 14.14 | 381776 | 52698.05 | 3.78% |
| 2026-03-20 | 14.32 | 13.82 | -0.29 | -2.06% | 13.80 | 14.32 | 326407 | 45792.47 | 3.23% |
| 2026-03-19 | 14.44 | 14.11 | -0.56 | -3.82% | 14.00 | 14.58 | 337333 | 48192.59 | 3.34% |
| 2026-03-18 | 14.55 | 14.67 | 0.20 | 1.38% | 14.31 | 14.85 | 363468 | 53036.41 | 3.60% |
| 2026-03-17 | 15.03 | 14.47 | -0.53 | -3.53% | 14.43 | 15.25 | 451597 | 66844.05 | 4.47% |
| 2026-03-16 | 15.00 | 15.00 | -0.14 | -0.92% | 14.67 | 15.27 | 443047 | 66070.16 | 4.38% |
| 2026-03-13 | 16.45 | 15.14 | -1.46 | -8.80% | 15.03 | 16.46 | 820125 | 127373.77 | 8.11% |
| 2026-03-12 | 16.81 | 16.60 | -0.69 | -3.99% | 16.21 | 16.91 | 961381 | 159335.28 | 9.51% |
| 2026-03-11 | 16.03 | 17.29 | 1.17 | 7.26% | 15.66 | 17.44 | 1390528 | 231354.03 | 13.76% |
| 2026-03-10 | 16.97 | 16.12 | -0.22 | -1.35% | 15.89 | 16.97 | 1339704 | 219232.23 | 13.25% |
| 2026-03-09 | 14.59 | 16.34 | 1.49 | 10.03% | 14.48 | 16.34 | 867674 | 134226.53 | 8.58% |
| 2026-03-06 | 14.33 | 14.85 | 0.26 | 1.78% | 14.22 | 15.50 | 839316 | 124776.52 | 8.30% |
| 2026-03-05 | 14.00 | 14.59 | 0.66 | 4.74% | 14.00 | 14.73 | 794420 | 114790.68 | 7.86% |
| 2026-03-04 | 13.40 | 13.93 | 0.36 | 2.65% | 13.20 | 14.30 | 523329 | 73370.50 | 5.18% |
| 2026-03-03 | 14.05 | 13.57 | -0.53 | -3.76% | 13.56 | 14.29 | 434728 | 60087.64 | 4.30% |
| 2026-03-02 | 13.70 | 14.10 | 0.23 | 1.66% | 13.69 | 14.20 | 494084 | 69249.44 | 4.89% |
| 2026-02-27 | 13.71 | 13.87 | 0.02 | 0.14% | 13.67 | 14.00 | 324758 | 44822.26 | 3.21% |
| 2026-02-26 | 13.38 | 13.85 | 0.43 | 3.20% | 13.35 | 14.10 | 468490 | 64556.10 | 4.63% |
| 2026-02-25 | 13.21 | 13.42 | 0.12 | 0.90% | 13.20 | 13.53 | 341764 | 45645.89 | 3.38% |
| 2026-02-24 | 13.03 | 13.30 | 0.42 | 3.26% | 13.00 | 13.52 | 366035 | 48717.50 | 3.62% |
| 2026-02-13 | 13.01 | 12.88 | -0.25 | -1.90% | 12.75 | 13.10 | 306682 | 39654.36 | 3.03% |
| 2026-02-12 | 12.65 | 13.13 | 0.67 | 5.38% | 12.43 | 13.44 | 520825 | 67580.34 | 5.15% |
| 2026-02-11 | 12.52 | 12.46 | -0.12 | -0.95% | 12.45 | 12.80 | 187643 | 23553.31 | 1.86% |
| 2026-02-10 | 12.55 | 12.58 | -0.03 | -0.24% | 12.45 | 12.71 | 178887 | 22507.79 | 1.77% |
| 2026-02-09 | 12.68 | 12.61 | 0.11 | 0.88% | 12.45 | 12.75 | 178827 | 22475.85 | 1.77% |
| 2026-02-06 | 12.29 | 12.50 | 0.02 | 0.16% | 12.23 | 12.74 | 240007 | 30181.76 | 2.37% |
| 2026-02-05 | 13.13 | 12.48 | -0.74 | -5.60% | 12.36 | 13.13 | 405201 | 51123.84 | 4.01% |
| 2026-02-04 | 13.25 | 13.22 | -0.07 | -0.53% | 13.06 | 13.45 | 294736 | 38960.71 | 2.92% |
| 2026-02-03 | 13.28 | 13.29 | 0.22 | 1.68% | 12.88 | 13.35 | 432597 | 56801.80 | 4.28% |
| 2026-02-02 | 13.10 | 13.07 | 0.29 | 2.27% | 13.00 | 13.65 | 594482 | 79065.37 | 5.88% |
| 2026-01-30 | 12.78 | 12.78 | -0.15 | -1.16% | 12.41 | 12.90 | 321795 | 40823.75 | 3.18% |
| 2026-01-29 | 13.40 | 12.93 | -0.59 | -4.36% | 12.84 | 13.47 | 481610 | 62927.28 | 4.76% |
| 2026-01-28 | 13.31 | 13.52 | 0.16 | 1.20% | 13.27 | 13.95 | 461379 | 62795.70 | 4.56% |
| 2026-01-27 | 13.50 | 13.36 | -0.41 | -2.98% | 12.99 | 13.72 | 633804 | 84342.73 | 6.27% |
| 2026-01-26 | 13.85 | 13.77 | -0.18 | -1.29% | 13.70 | 14.64 | 714252 | 100646.80 | 7.07% |
| 2026-01-23 | 13.59 | 13.95 | 0.24 | 1.75% | 13.38 | 14.20 | 793912 | 109751.24 | 7.85% |
| 2026-01-22 | 13.40 | 13.71 | 0.17 | 1.26% | 13.40 | 14.11 | 775622 | 106675.06 | 7.67% |
| 2026-01-21 | 13.87 | 13.54 | -0.33 | -2.38% | 13.52 | 14.28 | 1031889 | 143380.45 | 10.21% |
| 2026-01-20 | 13.43 | 13.87 | 0.41 | 3.05% | 13.30 | 14.80 | 1507566 | 209596.59 | 14.91% |
| 2026-01-19 | 12.00 | 13.46 | 1.22 | 9.97% | 11.99 | 13.46 | 1242747 | 163566.55 | 12.29% |
| 2026-01-16 | 13.30 | 12.24 | 0.04 | 0.33% | 12.22 | 13.30 | 861616 | 109864.78 | 8.52% |
| 2026-01-15 | 11.79 | 12.20 | 0.26 | 2.18% | 11.59 | 12.30 | 562435 | 67114.34 | 5.56% |
| 2026-01-14 | 12.15 | 11.94 | -0.42 | -3.40% | 11.74 | 12.44 | 750083 | 90810.30 | 7.42% |
| 2026-01-13 | 11.85 | 12.36 | 0.51 | 4.30% | 11.31 | 13.00 | 985283 | 118642.49 | 9.75% |
| 2026-01-12 | 11.51 | 11.85 | 0.49 | 4.31% | 11.21 | 11.90 | 562444 | 65439.74 | 5.56% |
| 2026-01-09 | 11.18 | 11.36 | 0.18 | 1.61% | 11.13 | 11.43 | 305407 | 34605.40 | 3.02% |
| 2026-01-08 | 11.15 | 11.18 | 0.04 | 0.36% | 11.07 | 11.32 | 293495 | 32892.36 | 2.90% |
| 2026-01-07 | 10.93 | 11.14 | 0.22 | 2.01% | 10.87 | 11.33 | 393667 | 43899.88 | 3.89% |
| 2026-01-06 | 10.75 | 10.92 | 0.17 | 1.58% | 10.72 | 10.92 | 245358 | 26638.56 | 2.43% |
| 2026-01-05 | 10.57 | 10.75 | 0.27 | 2.58% | 10.57 | 10.87 | 267357 | 28733.75 | 2.64% |
| 2025-12-31 | 10.63 | 10.48 | -0.10 | -0.95% | 10.45 | 10.63 | 149240 | 15674.40 | 1.48% |
| 2025-12-30 | 10.54 | 10.58 | -0.03 | -0.28% | 10.50 | 10.66 | 128677 | 13625.65 | 1.27% |
| 2025-12-29 | 10.76 | 10.61 | -0.14 | -1.30% | 10.57 | 10.80 | 180607 | 19229.60 | 1.79% |
| 2025-12-26 | 10.84 | 10.75 | -0.12 | -1.10% | 10.66 | 10.89 | 239592 | 25820.07 | 2.37% |
| 2025-12-25 | 10.69 | 10.87 | 0.17 | 1.59% | 10.62 | 10.88 | 226154 | 24430.47 | 2.24% |
| 2025-12-24 | 10.60 | 10.70 | 0.10 | 0.94% | 10.37 | 10.74 | 215673 | 22952.35 | 2.13% |
| 2025-12-23 | 10.62 | 10.60 | 0.02 | 0.19% | 10.45 | 10.65 | 175818 | 18570.82 | 1.74% |
| 2025-12-22 | 10.46 | 10.58 | 0.20 | 1.93% | 10.43 | 10.65 | 242521 | 25596.25 | 2.40% |
| 2025-12-19 | 10.24 | 10.38 | 0.17 | 1.67% | 10.24 | 10.58 | 257876 | 26919.23 | 2.55% |
| 2025-12-18 | 10.44 | 10.21 | -0.34 | -3.22% | 10.20 | 10.45 | 287310 | 29519.17 | 2.84% |
| 2025-12-17 | 10.46 | 10.55 | 0.05 | 0.48% | 10.19 | 10.60 | 299856 | 31145.81 | 2.97% |
| 2025-12-16 | 10.92 | 10.50 | -0.50 | -4.55% | 10.47 | 10.93 | 325178 | 34455.98 | 3.22% |
| 2025-12-15 | 10.91 | 11.00 | 0.03 | 0.27% | 10.85 | 11.23 | 432097 | 47769.50 | 4.27% |
| 2025-12-12 | 10.44 | 10.97 | 0.61 | 5.89% | 10.38 | 11.12 | 610338 | 66160.16 | 6.04% |
| 2025-12-11 | 10.44 | 10.36 | -0.08 | -0.77% | 10.36 | 10.64 | 231362 | 24266.74 | 2.29% |
| 2025-12-10 | 10.60 | 10.44 | -0.15 | -1.42% | 10.33 | 10.60 | 174671 | 18168.97 | 1.73% |
| 2025-12-09 | 10.52 | 10.59 | 0.08 | 0.76% | 10.45 | 10.69 | 207233 | 21941.31 | 2.05% |
| 2025-12-08 | 10.56 | 10.51 | 0.10 | 0.96% | 10.40 | 10.64 | 208246 | 21889.17 | 2.06% |
| 2025-12-05 | 10.15 | 10.41 | 0.24 | 2.36% | 10.13 | 10.46 | 212208 | 21994.29 | 2.10% |
| 2025-12-04 | 10.15 | 10.17 | 0.02 | 0.20% | 10.10 | 10.20 | 112498 | 11417.37 | 1.11% |
| 2025-12-03 | 10.29 | 10.15 | -0.13 | -1.26% | 10.12 | 10.31 | 152833 | 15600.68 | 1.51% |
| 2025-12-02 | 10.46 | 10.28 | -0.17 | -1.63% | 10.22 | 10.46 | 159069 | 16362.60 | 1.57% |
| 2025-12-01 | 10.36 | 10.45 | 0.02 | 0.19% | 10.36 | 10.52 | 180416 | 18823.07 | 1.78% |
| 2025-11-28 | 10.29 | 10.43 | 0.14 | 1.36% | 10.20 | 10.44 | 185506 | 19197.92 | 1.84% |
| 2025-11-27 | 10.27 | 10.29 | 0.02 | 0.19% | 10.26 | 10.56 | 225609 | 23459.38 | 2.23% |
| 2025-11-26 | 10.39 | 10.27 | -0.11 | -1.06% | 10.26 | 10.42 | 161596 | 16703.79 | 1.60% |
| 2025-11-25 | 10.39 | 10.38 | 0.02 | 0.19% | 10.36 | 10.53 | 226297 | 23607.93 | 2.24% |
上证大盘股票行情在线 K线走势图
国电南自(600268)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
