南网储能(600995)股票行情
南网储能(600995)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 | 10.09 | 10.11 | 0.05 | 0.50% | 10.04 | 10.17 | 76561 | 7739.65 | 0.69% |
| 2025-07-31 | 10.25 | 10.06 | -0.20 | -1.95% | 10.03 | 10.25 | 140111 | 14153.39 | 1.26% |
| 2025-07-30 | 10.26 | 10.26 | 0.02 | 0.20% | 10.20 | 10.33 | 104811 | 10778.60 | 0.95% |
| 2025-07-29 | 10.28 | 10.24 | -0.05 | -0.49% | 10.18 | 10.29 | 103915 | 10624.46 | 0.94% |
| 2025-07-28 | 10.33 | 10.29 | -0.02 | -0.19% | 10.25 | 10.38 | 100357 | 10323.76 | 0.90% |
| 2025-07-25 | 10.57 | 10.31 | -0.25 | -2.37% | 10.31 | 10.58 | 150238 | 15596.90 | 1.35% |
| 2025-07-24 | 10.45 | 10.56 | 0.12 | 1.15% | 10.36 | 10.57 | 166908 | 17493.74 | 1.50% |
| 2025-07-23 | 10.87 | 10.44 | -0.40 | -3.69% | 10.43 | 10.89 | 257885 | 27232.56 | 2.33% |
| 2025-07-22 | 10.43 | 10.84 | 0.48 | 4.63% | 10.39 | 10.92 | 438601 | 46914.09 | 3.95% |
| 2025-07-21 | 10.15 | 10.36 | 0.31 | 3.08% | 10.12 | 10.47 | 292953 | 30203.47 | 2.64% |
| 2025-07-18 | 9.87 | 10.05 | 0.19 | 1.93% | 9.86 | 10.05 | 155844 | 15510.48 | 1.41% |
| 2025-07-17 | 9.81 | 9.86 | 0.05 | 0.51% | 9.78 | 9.87 | 99294 | 9742.32 | 0.90% |
| 2025-07-16 | 9.90 | 9.81 | -0.04 | -0.41% | 9.79 | 9.95 | 154585 | 15223.77 | 1.39% |
| 2025-07-15 | 9.99 | 9.85 | -0.13 | -1.30% | 9.80 | 10.02 | 140328 | 13836.53 | 1.27% |
| 2025-07-14 | 10.08 | 9.98 | -0.11 | -1.09% | 9.98 | 10.21 | 243706 | 24550.06 | 2.20% |
| 2025-07-11 | 10.14 | 10.09 | -0.01 | -0.10% | 10.08 | 10.15 | 83532 | 8446.96 | 0.75% |
| 2025-07-10 | 10.09 | 10.10 | 0.00 | 0.00% | 10.03 | 10.16 | 68027 | 6865.34 | 0.61% |
| 2025-07-09 | 10.11 | 10.10 | -0.02 | -0.20% | 10.07 | 10.21 | 84569 | 8575.33 | 0.76% |
| 2025-07-08 | 10.21 | 10.12 | -0.11 | -1.08% | 10.06 | 10.23 | 130395 | 13191.19 | 1.18% |
| 2025-07-07 | 10.12 | 10.23 | 0.20 | 1.99% | 10.05 | 10.23 | 175301 | 17794.21 | 1.58% |
| 2025-07-04 | 9.98 | 10.03 | 0.07 | 0.70% | 9.96 | 10.05 | 98872 | 9909.91 | 0.89% |
| 2025-07-03 | 9.96 | 9.96 | -0.01 | -0.10% | 9.91 | 9.98 | 57923 | 5764.07 | 0.52% |
| 2025-07-02 | 9.89 | 9.97 | 0.09 | 0.91% | 9.86 | 9.97 | 90745 | 9017.79 | 0.82% |
| 2025-07-01 | 9.80 | 9.88 | 0.10 | 1.02% | 9.76 | 9.89 | 92789 | 9130.49 | 0.84% |
| 2025-06-30 | 9.80 | 9.78 | 0.01 | 0.10% | 9.74 | 9.85 | 63904 | 6253.28 | 0.58% |
| 2025-06-27 | 9.82 | 9.77 | -0.04 | -0.41% | 9.73 | 9.83 | 65973 | 6449.21 | 0.59% |
| 2025-06-26 | 9.85 | 9.81 | -0.04 | -0.41% | 9.80 | 9.89 | 60035 | 5906.71 | 0.54% |
| 2025-06-25 | 9.73 | 9.85 | 0.12 | 1.23% | 9.71 | 9.86 | 82461 | 8098.10 | 0.74% |
| 2025-06-24 | 9.66 | 9.73 | 0.08 | 0.83% | 9.62 | 9.80 | 86126 | 8350.33 | 0.78% |
| 2025-06-23 | 9.74 | 9.65 | -0.16 | -1.63% | 9.64 | 9.80 | 93943 | 9095.95 | 0.85% |
| 2025-06-20 | 9.69 | 9.81 | 0.10 | 1.03% | 9.69 | 9.81 | 61485 | 5992.42 | 0.55% |
| 2025-06-19 | 9.80 | 9.71 | -0.09 | -0.92% | 9.68 | 9.83 | 59294 | 5769.16 | 0.53% |
| 2025-06-18 | 9.85 | 9.80 | -0.07 | -0.71% | 9.79 | 9.87 | 44644 | 4382.77 | 0.40% |
| 2025-06-17 | 9.86 | 9.87 | 0.01 | 0.10% | 9.82 | 9.88 | 42722 | 4206.82 | 0.39% |
| 2025-06-16 | 10.00 | 9.86 | -0.09 | -0.90% | 9.82 | 10.00 | 81821 | 8074.46 | 0.74% |
| 2025-06-13 | 9.88 | 9.95 | 0.07 | 0.71% | 9.86 | 10.02 | 87976 | 8751.62 | 0.79% |
| 2025-06-12 | 9.90 | 9.88 | -0.02 | -0.20% | 9.83 | 9.93 | 54256 | 5352.86 | 0.49% |
| 2025-06-11 | 9.91 | 9.90 | -0.01 | -0.10% | 9.87 | 9.96 | 50686 | 5027.49 | 0.46% |
| 2025-06-10 | 9.95 | 9.91 | -0.04 | -0.40% | 9.86 | 10.02 | 90862 | 9029.77 | 0.82% |
| 2025-06-09 | 9.95 | 9.95 | -0.01 | -0.10% | 9.93 | 9.99 | 71225 | 7087.55 | 0.64% |
| 2025-06-06 | 10.02 | 9.96 | -0.06 | -0.60% | 9.95 | 10.05 | 75745 | 7560.84 | 0.68% |
| 2025-06-05 | 10.04 | 10.02 | 0.11 | 1.11% | 9.97 | 10.15 | 126211 | 12675.95 | 1.14% |
| 2025-06-04 | 9.98 | 9.91 | -0.07 | -0.70% | 9.90 | 10.02 | 95428 | 9497.60 | 0.86% |
| 2025-06-03 | 10.09 | 9.98 | -0.15 | -1.48% | 9.96 | 10.32 | 196532 | 19796.51 | 1.77% |
| 2025-05-30 | 10.17 | 10.13 | 0.16 | 1.60% | 10.05 | 10.48 | 266453 | 27184.98 | 2.40% |
| 2025-05-29 | 10.04 | 9.97 | -0.06 | -0.60% | 9.96 | 10.18 | 116642 | 11734.01 | 1.05% |
| 2025-05-28 | 9.96 | 10.03 | 0.07 | 0.70% | 9.95 | 10.10 | 106256 | 10643.85 | 0.96% |
| 2025-05-27 | 9.91 | 9.96 | 0.05 | 0.50% | 9.85 | 10.00 | 85889 | 8533.31 | 0.77% |
| 2025-05-26 | 9.73 | 9.91 | 0.22 | 2.27% | 9.70 | 9.98 | 104103 | 10275.17 | 0.94% |
| 2025-05-23 | 9.80 | 9.69 | -0.12 | -1.22% | 9.68 | 9.84 | 72201 | 7036.23 | 0.65% |
| 2025-05-22 | 9.86 | 9.81 | -0.03 | -0.30% | 9.77 | 9.89 | 65425 | 6424.65 | 0.59% |
| 2025-05-21 | 9.92 | 9.91 | -0.01 | -0.10% | 9.88 | 9.97 | 86912 | 8626.91 | 0.78% |
| 2025-05-20 | 9.77 | 9.92 | 0.15 | 1.54% | 9.76 | 9.92 | 100312 | 9875.14 | 0.90% |
| 2025-05-19 | 9.69 | 9.77 | 0.09 | 0.93% | 9.66 | 9.78 | 53023 | 5155.79 | 0.48% |
| 2025-05-16 | 9.76 | 9.68 | -0.05 | -0.51% | 9.67 | 9.77 | 61244 | 5940.49 | 0.55% |
| 2025-05-15 | 9.76 | 9.73 | -0.03 | -0.31% | 9.71 | 9.82 | 59696 | 5825.49 | 0.54% |
| 2025-05-14 | 9.78 | 9.76 | -0.02 | -0.20% | 9.70 | 9.80 | 66915 | 6517.43 | 0.60% |
| 2025-05-13 | 9.81 | 9.78 | 0.01 | 0.10% | 9.67 | 9.82 | 82738 | 8058.28 | 0.75% |
| 2025-05-12 | 9.80 | 9.77 | -0.01 | -0.10% | 9.73 | 9.83 | 75160 | 7334.30 | 0.68% |
| 2025-05-09 | 9.77 | 9.78 | 0.02 | 0.20% | 9.76 | 9.84 | 75053 | 7353.22 | 0.68% |
| 2025-05-08 | 9.82 | 9.76 | -0.05 | -0.51% | 9.75 | 9.83 | 73682 | 7206.34 | 0.66% |
| 2025-05-07 | 9.84 | 9.81 | 0.00 | 0.00% | 9.78 | 9.88 | 86553 | 8500.09 | 0.78% |
| 2025-05-06 | 9.80 | 9.81 | 0.06 | 0.62% | 9.71 | 9.82 | 110118 | 10764.15 | 0.99% |
| 2025-04-30 | 9.86 | 9.75 | -0.12 | -1.22% | 9.73 | 9.89 | 95434 | 9345.52 | 0.86% |
| 2025-04-29 | 10.14 | 9.87 | -0.26 | -2.57% | 9.80 | 10.14 | 168386 | 16669.89 | 1.52% |
| 2025-04-28 | 10.06 | 10.13 | 0.08 | 0.80% | 9.96 | 10.16 | 170143 | 17159.30 | 1.53% |
| 2025-04-25 | 9.78 | 10.05 | 0.28 | 2.87% | 9.76 | 10.08 | 201745 | 20142.86 | 1.82% |
| 2025-04-24 | 9.57 | 9.77 | 0.19 | 1.98% | 9.57 | 9.78 | 116549 | 11319.93 | 1.05% |
| 2025-04-23 | 9.71 | 9.58 | -0.08 | -0.83% | 9.57 | 9.71 | 59540 | 5725.04 | 0.54% |
| 2025-04-22 | 9.71 | 9.66 | -0.05 | -0.51% | 9.65 | 9.77 | 71422 | 6930.70 | 0.64% |
| 2025-04-21 | 9.63 | 9.71 | 0.08 | 0.83% | 9.61 | 9.71 | 67934 | 6573.67 | 0.61% |
| 2025-04-18 | 9.65 | 9.63 | -0.05 | -0.52% | 9.59 | 9.70 | 56713 | 5464.69 | 0.51% |
| 2025-04-17 | 9.47 | 9.68 | 0.15 | 1.57% | 9.42 | 9.77 | 139382 | 13359.99 | 1.26% |
| 2025-04-16 | 9.50 | 9.53 | 0.00 | 0.00% | 9.42 | 9.55 | 95821 | 9085.87 | 0.86% |
| 2025-04-15 | 9.52 | 9.53 | 0.01 | 0.11% | 9.41 | 9.54 | 69673 | 6594.23 | 0.63% |
| 2025-04-14 | 9.50 | 9.52 | 0.03 | 0.32% | 9.48 | 9.63 | 101629 | 9699.09 | 0.92% |
| 2025-04-11 | 9.43 | 9.49 | 0.01 | 0.11% | 9.36 | 9.51 | 108497 | 10220.96 | 0.98% |
| 2025-04-10 | 9.50 | 9.48 | 0.02 | 0.21% | 9.41 | 9.53 | 141353 | 13392.06 | 1.27% |
| 2025-04-09 | 9.20 | 9.46 | 0.24 | 2.60% | 9.03 | 9.51 | 181645 | 16814.74 | 1.64% |
| 2025-04-08 | 8.89 | 9.22 | 0.40 | 4.54% | 8.89 | 9.23 | 195139 | 17861.55 | 1.76% |
上证大盘股票行情在线 K线走势图
