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 |
|---|
| 2025-08-01 | 9.30 | 9.10 | -0.20 | -2.15% | 9.09 | 9.32 | 299711 | 27467.27 | 2.97% |
| 2025-07-31 | 9.25 | 9.30 | 0.01 | 0.11% | 9.23 | 9.37 | 302779 | 28137.47 | 3.00% |
| 2025-07-30 | 9.48 | 9.29 | -0.26 | -2.72% | 9.22 | 9.50 | 495586 | 46293.22 | 4.90% |
| 2025-07-29 | 9.64 | 9.55 | -0.12 | -1.24% | 9.45 | 9.80 | 723118 | 69121.90 | 7.15% |
| 2025-07-28 | 9.88 | 9.67 | -0.26 | -2.62% | 9.60 | 9.89 | 583996 | 56729.58 | 5.78% |
| 2025-07-25 | 9.86 | 9.93 | -0.04 | -0.40% | 9.61 | 10.19 | 868423 | 85384.98 | 8.59% |
| 2025-07-24 | 9.82 | 9.97 | -0.56 | -5.32% | 9.82 | 10.29 | 1118114 | 111710.36 | 11.06% |
| 2025-07-23 | 11.26 | 10.53 | -0.33 | -3.04% | 10.33 | 11.94 | 1934147 | 216025.31 | 19.14% |
| 2025-07-22 | 10.70 | 10.86 | 0.99 | 10.03% | 10.30 | 10.86 | 1238636 | 132183.97 | 12.25% |
| 2025-07-21 | 9.30 | 9.87 | 0.90 | 10.03% | 9.26 | 9.87 | 655165 | 63204.58 | 6.48% |
| 2025-07-18 | 9.20 | 8.97 | -0.26 | -2.82% | 8.94 | 9.45 | 728232 | 66440.27 | 7.20% |
| 2025-07-17 | 9.10 | 9.23 | 0.02 | 0.22% | 8.88 | 9.38 | 872378 | 79255.88 | 8.63% |
| 2025-07-16 | 8.99 | 9.21 | 0.09 | 0.99% | 8.71 | 9.66 | 1119051 | 101251.14 | 11.07% |
| 2025-07-15 | 9.01 | 9.12 | 0.26 | 2.93% | 8.86 | 9.75 | 1261328 | 116708.73 | 12.48% |
| 2025-07-14 | 8.68 | 8.86 | 0.81 | 10.06% | 8.68 | 8.86 | 219832 | 19422.52 | 2.17% |
| 2025-07-11 | 8.13 | 8.05 | -0.09 | -1.11% | 7.99 | 8.14 | 105647 | 8497.77 | 1.05% |
| 2025-07-10 | 8.12 | 8.14 | 0.04 | 0.49% | 8.07 | 8.16 | 85100 | 6902.67 | 0.84% |
| 2025-07-09 | 8.15 | 8.10 | -0.04 | -0.49% | 8.08 | 8.21 | 118373 | 9636.93 | 1.17% |
| 2025-07-08 | 8.28 | 8.14 | -0.16 | -1.93% | 8.12 | 8.32 | 131197 | 10700.22 | 1.30% |
| 2025-07-07 | 8.11 | 8.30 | 0.22 | 2.72% | 8.11 | 8.31 | 170858 | 14072.10 | 1.69% |
| 2025-07-04 | 8.11 | 8.08 | -0.02 | -0.25% | 8.04 | 8.15 | 95624 | 7733.63 | 0.95% |
| 2025-07-03 | 8.04 | 8.10 | 0.04 | 0.50% | 7.98 | 8.10 | 111264 | 8952.05 | 1.10% |
| 2025-07-02 | 7.90 | 8.06 | 0.16 | 2.03% | 7.84 | 8.09 | 191895 | 15325.82 | 1.90% |
| 2025-07-01 | 7.82 | 7.90 | 0.08 | 1.02% | 7.79 | 7.98 | 120058 | 9481.05 | 1.19% |
| 2025-06-30 | 7.78 | 7.82 | 0.11 | 1.43% | 7.76 | 7.93 | 148857 | 11684.05 | 1.47% |
| 2025-06-27 | 7.58 | 7.71 | 0.13 | 1.72% | 7.53 | 7.72 | 133495 | 10205.72 | 1.32% |
| 2025-06-26 | 7.60 | 7.58 | 0.00 | 0.00% | 7.51 | 7.65 | 92107 | 6990.77 | 0.91% |
| 2025-06-25 | 7.71 | 7.72 | -0.02 | -0.26% | 7.68 | 7.77 | 88039 | 6796.37 | 0.87% |
| 2025-06-24 | 7.50 | 7.74 | 0.25 | 3.34% | 7.49 | 7.76 | 105116 | 8075.79 | 1.04% |
| 2025-06-23 | 7.44 | 7.49 | 0.05 | 0.67% | 7.39 | 7.52 | 80515 | 6002.40 | 0.80% |
| 2025-06-20 | 7.48 | 7.44 | -0.03 | -0.40% | 7.43 | 7.56 | 86618 | 6481.63 | 0.86% |
| 2025-06-19 | 7.79 | 7.47 | -0.35 | -4.48% | 7.44 | 7.82 | 140606 | 10645.64 | 1.39% |
| 2025-06-18 | 7.81 | 7.82 | 0.01 | 0.13% | 7.77 | 7.86 | 72651 | 5679.66 | 0.72% |
| 2025-06-17 | 7.74 | 7.81 | 0.09 | 1.17% | 7.66 | 7.84 | 91956 | 7129.81 | 0.91% |
| 2025-06-16 | 7.65 | 7.72 | 0.04 | 0.52% | 7.63 | 7.82 | 98616 | 7615.49 | 0.98% |
| 2025-06-13 | 7.85 | 7.68 | -0.19 | -2.41% | 7.67 | 7.95 | 111049 | 8617.65 | 1.10% |
| 2025-06-12 | 7.76 | 7.87 | 0.10 | 1.29% | 7.70 | 7.87 | 113974 | 8879.48 | 1.13% |
| 2025-06-11 | 7.76 | 7.77 | 0.00 | 0.00% | 7.72 | 7.81 | 73449 | 5701.33 | 0.73% |
| 2025-06-10 | 7.83 | 7.77 | -0.10 | -1.27% | 7.72 | 7.88 | 83573 | 6522.05 | 0.83% |
| 2025-06-09 | 7.94 | 7.87 | -0.07 | -0.88% | 7.77 | 7.96 | 140740 | 11030.76 | 1.40% |
| 2025-06-06 | 7.97 | 7.94 | 0.00 | 0.00% | 7.86 | 8.02 | 113088 | 8988.04 | 1.12% |
| 2025-06-05 | 7.91 | 7.94 | 0.09 | 1.15% | 7.89 | 8.03 | 132511 | 10534.15 | 1.32% |
| 2025-06-04 | 7.87 | 7.85 | -0.01 | -0.13% | 7.82 | 7.94 | 97120 | 7641.60 | 0.97% |
| 2025-06-03 | 7.97 | 7.86 | -0.13 | -1.63% | 7.74 | 8.01 | 173183 | 13612.61 | 1.72% |
| 2025-05-30 | 8.11 | 7.99 | -0.12 | -1.48% | 7.93 | 8.20 | 116886 | 9370.04 | 1.16% |
| 2025-05-29 | 8.19 | 8.11 | 0.02 | 0.25% | 7.94 | 8.25 | 164527 | 13338.77 | 1.64% |
| 2025-05-28 | 7.88 | 8.09 | 0.17 | 2.15% | 7.88 | 8.28 | 200766 | 16271.72 | 2.00% |
| 2025-05-27 | 8.00 | 7.92 | -0.09 | -1.12% | 7.80 | 8.02 | 119437 | 9395.20 | 1.19% |
| 2025-05-26 | 7.95 | 8.01 | 0.10 | 1.26% | 7.86 | 8.12 | 145165 | 11584.44 | 1.44% |
| 2025-05-23 | 8.15 | 7.91 | -0.23 | -2.83% | 7.87 | 8.23 | 206205 | 16587.17 | 2.05% |
| 2025-05-22 | 8.03 | 8.14 | 0.13 | 1.62% | 7.92 | 8.26 | 226867 | 18446.17 | 2.25% |
| 2025-05-21 | 7.99 | 8.01 | 0.06 | 0.75% | 7.95 | 8.31 | 228995 | 18474.80 | 2.28% |
| 2025-05-20 | 7.82 | 7.95 | 0.16 | 2.05% | 7.77 | 7.95 | 113339 | 8910.40 | 1.13% |
| 2025-05-19 | 7.74 | 7.79 | 0.13 | 1.70% | 7.63 | 7.83 | 108651 | 8431.16 | 1.08% |
| 2025-05-16 | 7.54 | 7.66 | 0.03 | 0.39% | 7.54 | 7.76 | 84040 | 6464.15 | 0.84% |
| 2025-05-15 | 7.69 | 7.63 | -0.05 | -0.65% | 7.58 | 7.69 | 66934 | 5097.72 | 0.67% |
| 2025-05-14 | 7.73 | 7.68 | -0.07 | -0.90% | 7.58 | 7.75 | 131123 | 10003.33 | 1.30% |
| 2025-05-13 | 7.90 | 7.75 | -0.11 | -1.40% | 7.72 | 7.91 | 127575 | 9935.34 | 1.27% |
| 2025-05-12 | 7.87 | 7.86 | 0.02 | 0.26% | 7.78 | 7.95 | 143671 | 11297.36 | 1.43% |
| 2025-05-09 | 7.97 | 7.84 | -0.09 | -1.13% | 7.81 | 7.98 | 120168 | 9445.47 | 1.19% |
| 2025-05-08 | 7.80 | 7.93 | 0.11 | 1.41% | 7.78 | 8.00 | 133268 | 10539.48 | 1.32% |
| 2025-05-07 | 7.84 | 7.82 | 0.04 | 0.51% | 7.73 | 7.95 | 190648 | 14942.18 | 1.89% |
| 2025-05-06 | 7.58 | 7.78 | 0.23 | 3.05% | 7.56 | 7.80 | 202059 | 15551.24 | 2.01% |
| 2025-04-30 | 7.52 | 7.55 | -0.02 | -0.26% | 7.46 | 7.66 | 158721 | 12026.24 | 1.58% |
| 2025-04-29 | 7.48 | 7.57 | 0.13 | 1.75% | 7.39 | 7.60 | 199859 | 15022.06 | 1.99% |
| 2025-04-28 | 7.29 | 7.44 | 0.15 | 2.06% | 7.18 | 7.47 | 223729 | 16448.07 | 2.22% |
| 2025-04-25 | 7.36 | 7.29 | 0.05 | 0.69% | 7.26 | 7.40 | 132884 | 9714.06 | 1.32% |
| 2025-04-24 | 7.23 | 7.24 | -0.01 | -0.14% | 7.19 | 7.32 | 123354 | 8945.89 | 1.23% |
| 2025-04-23 | 7.04 | 7.25 | 0.25 | 3.57% | 7.03 | 7.29 | 169422 | 12183.74 | 1.68% |
| 2025-04-22 | 7.00 | 7.00 | -0.01 | -0.14% | 6.98 | 7.06 | 94942 | 6659.56 | 0.94% |
| 2025-04-21 | 6.85 | 7.01 | 0.18 | 2.64% | 6.83 | 7.03 | 121515 | 8465.98 | 1.21% |
| 2025-04-18 | 6.78 | 6.83 | 0.05 | 0.74% | 6.75 | 6.87 | 83093 | 5656.80 | 0.83% |
| 2025-04-17 | 6.77 | 6.78 | -0.03 | -0.44% | 6.75 | 6.84 | 79278 | 5388.76 | 0.79% |
| 2025-04-16 | 6.94 | 6.81 | -0.12 | -1.73% | 6.69 | 6.94 | 134046 | 9115.85 | 1.33% |
| 2025-04-15 | 6.92 | 6.93 | 0.03 | 0.43% | 6.86 | 6.96 | 121068 | 8362.83 | 1.20% |
| 2025-04-14 | 6.89 | 6.90 | 0.10 | 1.47% | 6.84 | 6.95 | 171948 | 11868.36 | 1.71% |
| 2025-04-11 | 6.79 | 6.80 | -0.02 | -0.29% | 6.70 | 6.86 | 184743 | 12512.56 | 1.84% |
| 2025-04-10 | 7.00 | 6.82 | 0.19 | 2.87% | 6.79 | 7.19 | 307371 | 21492.20 | 3.06% |
| 2025-04-09 | 6.42 | 6.63 | 0.14 | 2.16% | 6.06 | 6.66 | 232330 | 14775.34 | 2.31% |
| 2025-04-08 | 6.60 | 6.49 | -0.06 | -0.92% | 6.36 | 6.67 | 236794 | 15310.64 | 2.35% |
上证大盘股票行情在线 K线走势图
