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 |
|---|
| 2025-09-16 | 9.66 | 9.71 | 0.05 | 0.52% | 9.49 | 9.72 | 171905 | 16539.46 | 1.70% |
| 2025-09-15 | 9.76 | 9.66 | -0.11 | -1.13% | 9.65 | 9.81 | 136927 | 13262.65 | 1.35% |
| 2025-09-12 | 9.95 | 9.77 | -0.09 | -0.91% | 9.71 | 9.96 | 158621 | 15544.24 | 1.57% |
| 2025-09-11 | 9.58 | 9.86 | 0.19 | 1.96% | 9.54 | 9.87 | 181437 | 17671.18 | 1.80% |
| 2025-09-10 | 9.84 | 9.67 | -0.14 | -1.43% | 9.56 | 9.85 | 191792 | 18555.76 | 1.90% |
| 2025-09-09 | 10.10 | 9.81 | -0.35 | -3.44% | 9.77 | 10.10 | 265681 | 26331.33 | 2.63% |
| 2025-09-08 | 9.80 | 10.16 | 0.38 | 3.89% | 9.78 | 10.21 | 420936 | 42214.30 | 4.16% |
| 2025-09-05 | 9.60 | 9.78 | 0.18 | 1.88% | 9.54 | 9.79 | 172988 | 16791.27 | 1.71% |
| 2025-09-04 | 9.65 | 9.60 | 0.00 | 0.00% | 9.42 | 9.90 | 247040 | 23957.09 | 2.44% |
| 2025-09-03 | 9.91 | 9.60 | -0.27 | -2.74% | 9.58 | 9.93 | 211605 | 20541.21 | 2.09% |
| 2025-09-02 | 10.14 | 9.87 | -0.27 | -2.66% | 9.75 | 10.17 | 363840 | 36005.00 | 3.60% |
| 2025-09-01 | 10.38 | 10.14 | -0.24 | -2.31% | 10.11 | 10.44 | 384758 | 39330.33 | 3.81% |
| 2025-08-29 | 10.57 | 10.38 | -0.22 | -2.08% | 10.36 | 10.64 | 355475 | 37302.83 | 3.52% |
| 2025-08-28 | 10.46 | 10.60 | 0.10 | 0.95% | 10.11 | 10.60 | 553059 | 57309.47 | 5.47% |
| 2025-08-27 | 10.44 | 10.50 | 0.00 | 0.00% | 10.44 | 11.08 | 785563 | 84676.93 | 7.77% |
| 2025-08-26 | 10.67 | 10.50 | -0.24 | -2.23% | 10.46 | 10.70 | 397484 | 41834.82 | 3.93% |
| 2025-08-25 | 10.50 | 10.74 | 0.19 | 1.80% | 10.49 | 10.80 | 586865 | 62575.24 | 5.81% |
| 2025-08-22 | 10.50 | 10.55 | -0.05 | -0.47% | 10.22 | 10.78 | 629154 | 65689.32 | 6.22% |
| 2025-08-21 | 10.56 | 10.60 | 0.15 | 1.44% | 10.44 | 10.97 | 648812 | 69183.80 | 6.42% |
| 2025-08-20 | 10.33 | 10.45 | 0.10 | 0.97% | 10.18 | 10.45 | 441718 | 45646.78 | 4.37% |
| 2025-08-19 | 10.37 | 10.35 | -0.06 | -0.58% | 10.25 | 10.60 | 453460 | 47036.22 | 4.49% |
| 2025-08-18 | 10.41 | 10.41 | -0.05 | -0.48% | 10.27 | 10.46 | 545872 | 56574.95 | 5.40% |
| 2025-08-15 | 10.37 | 10.46 | 0.06 | 0.58% | 10.18 | 10.60 | 673889 | 70247.06 | 6.67% |
| 2025-08-14 | 10.14 | 10.40 | 0.21 | 2.06% | 10.09 | 10.60 | 801602 | 82825.79 | 7.93% |
| 2025-08-13 | 10.09 | 10.19 | 0.09 | 0.89% | 10.06 | 10.39 | 569291 | 58147.09 | 5.63% |
| 2025-08-12 | 10.23 | 10.10 | -0.18 | -1.75% | 10.05 | 10.23 | 525901 | 53111.32 | 5.20% |
| 2025-08-11 | 10.07 | 10.28 | 0.13 | 1.28% | 9.91 | 10.55 | 1135050 | 115692.37 | 11.23% |
| 2025-08-08 | 9.21 | 10.15 | 0.92 | 9.97% | 9.21 | 10.15 | 864570 | 83982.52 | 8.55% |
| 2025-08-07 | 9.24 | 9.23 | -0.05 | -0.54% | 9.14 | 9.28 | 205459 | 18919.00 | 2.03% |
| 2025-08-06 | 9.20 | 9.28 | 0.04 | 0.43% | 9.19 | 9.33 | 242890 | 22523.12 | 2.40% |
| 2025-08-05 | 9.20 | 9.24 | 0.08 | 0.87% | 9.18 | 9.29 | 205129 | 18942.93 | 2.03% |
| 2025-08-04 | 9.02 | 9.16 | 0.06 | 0.66% | 8.98 | 9.19 | 192846 | 17625.30 | 1.91% |
| 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% |
上证大盘股票行情在线 K线走势图
