国电南瑞(600406)股票行情
国电南瑞(600406)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 | 22.43 | 22.17 | -0.27 | -1.20% | 22.01 | 22.44 | 435635 | 96640.84 | 0.54% |
| 2025-09-15 | 22.25 | 22.44 | 0.20 | 0.90% | 22.25 | 22.65 | 592177 | 133205.11 | 0.74% |
| 2025-09-12 | 22.39 | 22.24 | -0.17 | -0.76% | 22.22 | 22.45 | 452295 | 100961.92 | 0.57% |
| 2025-09-11 | 22.21 | 22.41 | 0.20 | 0.90% | 22.15 | 22.44 | 833429 | 186213.91 | 1.04% |
| 2025-09-10 | 22.23 | 22.21 | -0.01 | -0.05% | 22.00 | 22.28 | 590045 | 130876.55 | 0.74% |
| 2025-09-09 | 22.22 | 22.22 | -0.03 | -0.13% | 22.05 | 22.30 | 745956 | 165427.73 | 0.93% |
| 2025-09-08 | 21.49 | 22.25 | 0.82 | 3.83% | 21.44 | 22.28 | 1279802 | 281195.06 | 1.60% |
| 2025-09-05 | 21.12 | 21.43 | 0.13 | 0.61% | 21.12 | 21.48 | 505486 | 107928.27 | 0.63% |
| 2025-09-04 | 21.21 | 21.30 | -0.08 | -0.37% | 21.08 | 21.47 | 868088 | 184448.11 | 1.09% |
| 2025-09-03 | 21.69 | 21.38 | -0.31 | -1.43% | 21.25 | 21.73 | 862084 | 184511.94 | 1.08% |
| 2025-09-02 | 21.61 | 21.69 | 0.09 | 0.42% | 21.51 | 21.78 | 585732 | 126800.10 | 0.73% |
| 2025-09-01 | 21.83 | 21.60 | -0.15 | -0.69% | 21.58 | 21.87 | 868422 | 188296.33 | 1.09% |
| 2025-08-29 | 22.09 | 21.75 | -0.34 | -1.54% | 21.73 | 22.20 | 1227250 | 269177.00 | 1.53% |
| 2025-08-28 | 22.01 | 22.09 | 0.09 | 0.41% | 21.85 | 22.28 | 794714 | 175510.58 | 0.99% |
| 2025-08-27 | 22.38 | 22.00 | -0.35 | -1.57% | 22.00 | 22.45 | 820320 | 182463.05 | 1.03% |
| 2025-08-26 | 22.34 | 22.35 | 0.07 | 0.31% | 22.17 | 22.50 | 650623 | 145421.83 | 0.81% |
| 2025-08-25 | 21.92 | 22.28 | 0.42 | 1.92% | 21.91 | 22.34 | 1109995 | 246248.95 | 1.39% |
| 2025-08-22 | 21.95 | 21.86 | -0.10 | -0.46% | 21.75 | 21.95 | 766839 | 167267.44 | 0.96% |
| 2025-08-21 | 21.84 | 21.96 | 0.15 | 0.69% | 21.83 | 21.99 | 648848 | 142269.31 | 0.81% |
| 2025-08-20 | 21.81 | 21.81 | 0.00 | 0.00% | 21.71 | 21.82 | 508325 | 110602.52 | 0.64% |
| 2025-08-19 | 21.84 | 21.81 | 0.02 | 0.09% | 21.80 | 21.98 | 462352 | 101083.34 | 0.58% |
| 2025-08-18 | 21.79 | 21.79 | 0.00 | 0.00% | 21.76 | 22.03 | 796146 | 174170.30 | 1.00% |
| 2025-08-15 | 21.71 | 21.79 | 0.01 | 0.05% | 21.71 | 21.88 | 400694 | 87423.66 | 0.50% |
| 2025-08-14 | 21.88 | 21.78 | -0.09 | -0.41% | 21.76 | 21.97 | 417988 | 91421.27 | 0.52% |
| 2025-08-13 | 21.93 | 21.87 | -0.06 | -0.27% | 21.85 | 21.97 | 467726 | 102392.18 | 0.58% |
| 2025-08-12 | 21.99 | 21.93 | -0.08 | -0.36% | 21.91 | 22.02 | 295890 | 64936.89 | 0.37% |
| 2025-08-11 | 22.09 | 22.01 | -0.07 | -0.32% | 21.98 | 22.10 | 346687 | 76332.15 | 0.43% |
| 2025-08-08 | 22.10 | 22.08 | -0.02 | -0.09% | 22.00 | 22.13 | 334051 | 73733.32 | 0.42% |
| 2025-08-07 | 21.97 | 22.10 | 0.14 | 0.64% | 21.92 | 22.14 | 383821 | 84616.48 | 0.48% |
| 2025-08-06 | 21.91 | 21.96 | 0.04 | 0.18% | 21.82 | 21.97 | 243249 | 53341.86 | 0.30% |
| 2025-08-05 | 21.90 | 21.92 | 0.03 | 0.14% | 21.80 | 21.94 | 280320 | 61326.77 | 0.35% |
| 2025-08-04 | 21.73 | 21.89 | 0.09 | 0.41% | 21.70 | 21.89 | 259139 | 56501.43 | 0.32% |
| 2025-08-01 | 21.92 | 21.80 | -0.08 | -0.37% | 21.72 | 21.92 | 404089 | 88086.91 | 0.51% |
| 2025-07-31 | 21.97 | 21.88 | -0.12 | -0.55% | 21.87 | 22.03 | 446015 | 97772.51 | 0.56% |
| 2025-07-30 | 22.10 | 22.00 | -0.10 | -0.45% | 21.96 | 22.16 | 449505 | 99138.69 | 0.56% |
| 2025-07-29 | 22.09 | 22.10 | -0.04 | -0.18% | 21.97 | 22.16 | 502043 | 110710.62 | 0.63% |
| 2025-07-28 | 22.27 | 22.14 | -0.08 | -0.36% | 22.12 | 22.30 | 478375 | 106122.14 | 0.60% |
| 2025-07-25 | 22.39 | 22.22 | -0.22 | -0.98% | 22.22 | 22.57 | 626143 | 139794.58 | 0.78% |
| 2025-07-24 | 22.50 | 22.44 | -0.21 | -0.93% | 22.25 | 22.55 | 867751 | 194411.02 | 1.09% |
| 2025-07-23 | 23.99 | 22.65 | -0.99 | -4.19% | 22.53 | 23.99 | 1852291 | 426020.28 | 2.32% |
| 2025-07-22 | 23.27 | 23.64 | 0.71 | 3.10% | 22.62 | 23.99 | 2150023 | 500664.06 | 2.69% |
| 2025-07-21 | 22.80 | 22.93 | 1.14 | 5.23% | 22.46 | 23.08 | 2004047 | 456096.00 | 2.51% |
| 2025-07-18 | 21.90 | 21.79 | -0.11 | -0.50% | 21.67 | 21.92 | 341694 | 74496.45 | 0.43% |
| 2025-07-17 | 21.75 | 21.90 | 0.19 | 0.88% | 21.70 | 21.90 | 215537 | 47010.64 | 0.27% |
| 2025-07-16 | 21.80 | 21.71 | -0.11 | -0.50% | 21.71 | 21.82 | 238981 | 51947.35 | 0.30% |
| 2025-07-15 | 21.89 | 21.82 | -0.03 | -0.14% | 21.72 | 21.95 | 254831 | 55608.31 | 0.32% |
| 2025-07-14 | 21.87 | 21.85 | -0.01 | -0.05% | 21.83 | 22.03 | 360775 | 79010.18 | 0.45% |
| 2025-07-11 | 21.90 | 21.86 | -0.01 | -0.05% | 21.84 | 22.01 | 411373 | 90174.00 | 0.51% |
| 2025-07-10 | 22.09 | 21.87 | -0.22 | -1.00% | 21.87 | 22.17 | 411836 | 90514.78 | 0.52% |
| 2025-07-09 | 22.09 | 22.09 | 0.00 | 0.00% | 22.03 | 22.19 | 238833 | 52817.23 | 0.30% |
| 2025-07-08 | 22.20 | 22.09 | -0.07 | -0.32% | 22.05 | 22.27 | 340062 | 75279.31 | 0.43% |
| 2025-07-07 | 22.08 | 22.16 | 0.13 | 0.59% | 22.04 | 22.23 | 173316 | 38348.86 | 0.22% |
| 2025-07-04 | 22.06 | 22.03 | -0.04 | -0.18% | 21.97 | 22.15 | 173676 | 38316.64 | 0.22% |
| 2025-07-03 | 22.11 | 22.07 | -0.11 | -0.50% | 22.00 | 22.18 | 204020 | 45004.01 | 0.26% |
| 2025-07-02 | 22.20 | 22.18 | -0.03 | -0.14% | 22.06 | 22.27 | 166821 | 36952.41 | 0.21% |
| 2025-07-01 | 22.42 | 22.21 | -0.20 | -0.89% | 22.18 | 22.43 | 208879 | 46501.45 | 0.26% |
| 2025-06-30 | 22.30 | 22.41 | 0.15 | 0.67% | 22.18 | 22.46 | 235653 | 52628.88 | 0.29% |
| 2025-06-27 | 22.37 | 22.26 | -0.04 | -0.18% | 22.17 | 22.38 | 208417 | 46445.54 | 0.26% |
| 2025-06-26 | 22.77 | 22.73 | -0.10 | -0.44% | 22.73 | 22.93 | 216777 | 49487.16 | 0.27% |
| 2025-06-25 | 22.62 | 22.83 | 0.21 | 0.93% | 22.47 | 22.91 | 261752 | 59470.95 | 0.33% |
| 2025-06-24 | 22.77 | 22.62 | -0.14 | -0.62% | 22.55 | 22.83 | 291003 | 66027.28 | 0.36% |
| 2025-06-23 | 22.70 | 22.76 | -0.06 | -0.26% | 22.39 | 22.83 | 223395 | 50447.27 | 0.28% |
| 2025-06-20 | 22.61 | 22.82 | 0.34 | 1.51% | 22.49 | 22.93 | 295902 | 67287.06 | 0.37% |
| 2025-06-19 | 22.54 | 22.48 | -0.10 | -0.44% | 22.35 | 22.76 | 388750 | 87817.98 | 0.49% |
| 2025-06-18 | 22.50 | 22.58 | 0.04 | 0.18% | 22.49 | 22.79 | 211673 | 47938.96 | 0.26% |
| 2025-06-17 | 22.45 | 22.54 | 0.09 | 0.40% | 22.38 | 22.56 | 178836 | 40217.05 | 0.22% |
| 2025-06-16 | 22.35 | 22.45 | 0.07 | 0.31% | 22.16 | 22.49 | 222186 | 49682.37 | 0.28% |
| 2025-06-13 | 22.39 | 22.38 | -0.01 | -0.04% | 22.31 | 22.50 | 229356 | 51420.03 | 0.29% |
| 2025-06-12 | 22.28 | 22.39 | 0.12 | 0.54% | 22.23 | 22.58 | 224137 | 50249.21 | 0.28% |
| 2025-06-11 | 22.18 | 22.27 | 0.09 | 0.41% | 22.13 | 22.34 | 274671 | 61137.71 | 0.34% |
| 2025-06-10 | 22.31 | 22.18 | -0.12 | -0.54% | 22.10 | 22.39 | 269640 | 59948.79 | 0.34% |
| 2025-06-09 | 22.37 | 22.30 | -0.07 | -0.31% | 22.15 | 22.44 | 267915 | 59709.19 | 0.34% |
| 2025-06-06 | 22.14 | 22.37 | 0.26 | 1.18% | 22.03 | 22.47 | 347272 | 77560.76 | 0.43% |
| 2025-06-05 | 21.98 | 22.11 | 0.25 | 1.14% | 21.88 | 22.14 | 339748 | 74940.10 | 0.42% |
| 2025-06-04 | 21.85 | 21.86 | 0.01 | 0.05% | 21.72 | 21.99 | 402194 | 87919.38 | 0.50% |
| 2025-06-03 | 21.97 | 21.85 | -0.34 | -1.53% | 21.80 | 22.12 | 418700 | 91712.48 | 0.52% |
| 2025-05-30 | 22.11 | 22.19 | 0.01 | 0.05% | 21.87 | 22.30 | 275842 | 60956.58 | 0.34% |
| 2025-05-29 | 22.11 | 22.18 | 0.14 | 0.64% | 22.00 | 22.26 | 161751 | 35839.18 | 0.20% |
| 2025-05-28 | 22.14 | 22.04 | -0.07 | -0.32% | 22.04 | 22.30 | 168084 | 37194.48 | 0.21% |
| 2025-05-27 | 22.24 | 22.11 | -0.13 | -0.58% | 22.11 | 22.33 | 159024 | 35345.14 | 0.20% |
上证大盘股票行情在线 K线走势图
