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 |
|---|
| 2026-03-25 | 15.55 | 16.28 | 0.85 | 5.51% | 15.44 | 16.86 | 857201 | 138256.25 | 2.68% |
| 2026-03-24 | 15.27 | 15.43 | 0.34 | 2.25% | 14.65 | 15.50 | 557763 | 84570.99 | 1.75% |
| 2026-03-23 | 15.20 | 15.09 | -0.10 | -0.66% | 14.87 | 16.17 | 628745 | 96856.60 | 1.97% |
| 2026-03-20 | 14.83 | 15.19 | 0.36 | 2.43% | 14.82 | 15.56 | 499145 | 76182.25 | 1.56% |
| 2026-03-19 | 14.70 | 14.83 | -0.15 | -1.00% | 14.70 | 15.12 | 275767 | 41167.08 | 0.86% |
| 2026-03-18 | 14.80 | 14.98 | 0.08 | 0.54% | 14.65 | 15.23 | 311468 | 46504.05 | 0.97% |
| 2026-03-17 | 15.22 | 14.90 | 0.02 | 0.13% | 14.81 | 15.28 | 372925 | 56076.21 | 1.17% |
| 2026-03-16 | 15.49 | 14.88 | -0.69 | -4.43% | 14.80 | 15.57 | 506176 | 75907.93 | 1.58% |
| 2026-03-13 | 16.45 | 15.57 | -0.88 | -5.35% | 15.53 | 16.45 | 587280 | 92573.98 | 1.84% |
| 2026-03-12 | 16.66 | 16.45 | 0.01 | 0.06% | 16.10 | 17.00 | 753817 | 124161.77 | 2.36% |
| 2026-03-11 | 15.85 | 16.44 | 0.59 | 3.72% | 15.61 | 16.70 | 761070 | 124031.38 | 2.38% |
| 2026-03-10 | 16.20 | 15.85 | -0.34 | -2.10% | 15.50 | 16.21 | 483131 | 76699.32 | 1.51% |
| 2026-03-09 | 15.75 | 16.19 | 0.59 | 3.78% | 15.60 | 16.53 | 791968 | 127878.77 | 2.48% |
| 2026-03-06 | 15.17 | 15.60 | 0.37 | 2.43% | 15.07 | 15.95 | 484180 | 75542.92 | 1.51% |
| 2026-03-05 | 14.88 | 15.23 | 0.56 | 3.82% | 14.88 | 15.50 | 483565 | 73888.28 | 1.51% |
| 2026-03-04 | 14.47 | 14.67 | 0.15 | 1.03% | 14.38 | 14.90 | 303820 | 44649.78 | 0.95% |
| 2026-03-03 | 14.96 | 14.52 | -0.44 | -2.94% | 14.42 | 14.96 | 425917 | 62369.82 | 1.33% |
| 2026-03-02 | 14.79 | 14.96 | 0.03 | 0.20% | 14.71 | 15.25 | 396908 | 59511.11 | 1.24% |
| 2026-02-27 | 14.35 | 14.93 | 0.58 | 4.04% | 14.26 | 15.07 | 387018 | 56890.55 | 1.21% |
| 2026-02-26 | 14.43 | 14.35 | 0.05 | 0.35% | 14.30 | 14.57 | 267809 | 38571.96 | 0.84% |
| 2026-02-25 | 14.11 | 14.30 | 0.19 | 1.35% | 14.02 | 14.46 | 289291 | 41356.65 | 0.91% |
| 2026-02-24 | 13.58 | 14.11 | 0.65 | 4.83% | 13.56 | 14.20 | 307878 | 43256.61 | 0.96% |
| 2026-02-13 | 13.85 | 13.46 | -0.51 | -3.65% | 13.44 | 13.86 | 202956 | 27512.39 | 0.64% |
| 2026-02-12 | 13.55 | 13.97 | 0.55 | 4.10% | 13.42 | 14.05 | 305110 | 42104.26 | 0.95% |
| 2026-02-11 | 13.29 | 13.42 | 0.14 | 1.05% | 13.24 | 13.72 | 160442 | 21618.88 | 0.50% |
| 2026-02-10 | 13.40 | 13.28 | -0.11 | -0.82% | 13.13 | 13.40 | 123858 | 16392.62 | 0.39% |
| 2026-02-09 | 13.52 | 13.39 | 0.02 | 0.15% | 13.30 | 13.69 | 151889 | 20367.79 | 0.48% |
| 2026-02-06 | 13.26 | 13.37 | 0.00 | 0.00% | 13.12 | 13.55 | 177099 | 23721.96 | 0.55% |
| 2026-02-05 | 14.08 | 13.37 | -0.68 | -4.84% | 13.35 | 14.08 | 292787 | 39853.38 | 0.92% |
| 2026-02-04 | 14.30 | 14.05 | -0.23 | -1.61% | 13.97 | 14.50 | 220955 | 31277.62 | 0.69% |
| 2026-02-03 | 14.08 | 14.28 | 0.28 | 2.00% | 13.91 | 14.32 | 308429 | 43683.13 | 0.97% |
| 2026-02-02 | 13.81 | 14.00 | 0.45 | 3.32% | 13.81 | 14.48 | 587668 | 83446.28 | 1.84% |
| 2026-01-30 | 13.70 | 13.55 | -0.05 | -0.37% | 13.19 | 13.83 | 217397 | 29335.52 | 0.68% |
| 2026-01-29 | 13.80 | 13.60 | -0.29 | -2.09% | 13.52 | 13.94 | 168251 | 23042.33 | 0.53% |
| 2026-01-28 | 13.85 | 13.89 | 0.05 | 0.36% | 13.76 | 13.95 | 129199 | 17916.71 | 0.40% |
| 2026-01-27 | 13.98 | 13.84 | -0.26 | -1.84% | 13.65 | 14.05 | 171043 | 23603.56 | 0.54% |
| 2026-01-26 | 14.05 | 14.10 | 0.16 | 1.15% | 13.86 | 14.25 | 225170 | 31642.58 | 0.70% |
| 2026-01-23 | 13.80 | 13.94 | 0.15 | 1.09% | 13.80 | 14.00 | 150680 | 20976.00 | 0.47% |
| 2026-01-22 | 13.92 | 13.79 | -0.14 | -1.01% | 13.75 | 14.08 | 187937 | 26009.68 | 0.59% |
| 2026-01-21 | 14.10 | 13.93 | -0.27 | -1.90% | 13.88 | 14.10 | 227880 | 31827.45 | 0.71% |
| 2026-01-20 | 14.28 | 14.20 | 0.02 | 0.14% | 13.88 | 14.55 | 354014 | 50108.53 | 1.11% |
| 2026-01-19 | 13.73 | 14.18 | 0.41 | 2.98% | 13.73 | 14.38 | 314889 | 44539.14 | 0.99% |
| 2026-01-16 | 14.00 | 13.77 | 0.24 | 1.77% | 13.58 | 14.25 | 406321 | 56284.87 | 1.27% |
| 2026-01-15 | 13.27 | 13.53 | 0.22 | 1.65% | 13.22 | 13.56 | 201281 | 27085.39 | 0.63% |
| 2026-01-14 | 13.36 | 13.31 | -0.04 | -0.30% | 13.13 | 13.66 | 331203 | 44475.40 | 1.04% |
| 2026-01-13 | 13.20 | 13.35 | 0.17 | 1.29% | 13.05 | 13.54 | 288211 | 38268.41 | 0.90% |
| 2026-01-12 | 13.07 | 13.18 | 0.14 | 1.07% | 12.95 | 13.24 | 182847 | 23962.90 | 0.57% |
| 2026-01-09 | 12.80 | 13.04 | 0.18 | 1.40% | 12.80 | 13.09 | 151222 | 19658.31 | 0.47% |
| 2026-01-08 | 12.98 | 12.86 | -0.12 | -0.92% | 12.82 | 13.08 | 123460 | 15968.45 | 0.39% |
| 2026-01-07 | 12.86 | 12.98 | 0.12 | 0.93% | 12.79 | 13.13 | 172194 | 22403.08 | 0.54% |
| 2026-01-06 | 12.68 | 12.86 | 0.18 | 1.42% | 12.66 | 12.89 | 152085 | 19518.72 | 0.48% |
| 2026-01-05 | 12.55 | 12.68 | 0.11 | 0.88% | 12.51 | 12.74 | 103659 | 13111.43 | 0.32% |
| 2025-12-31 | 12.62 | 12.57 | -0.10 | -0.79% | 12.51 | 12.79 | 76112 | 9613.54 | 0.24% |
| 2025-12-30 | 12.66 | 12.67 | -0.07 | -0.55% | 12.54 | 12.77 | 94332 | 11943.68 | 0.30% |
| 2025-12-29 | 13.00 | 12.74 | -0.26 | -2.00% | 12.69 | 13.01 | 134792 | 17246.89 | 0.42% |
| 2025-12-26 | 12.88 | 13.00 | 0.13 | 1.01% | 12.80 | 13.06 | 142897 | 18507.38 | 0.45% |
| 2025-12-25 | 12.78 | 12.87 | 0.09 | 0.70% | 12.71 | 12.90 | 90723 | 11638.42 | 0.28% |
| 2025-12-24 | 12.73 | 12.78 | 0.01 | 0.08% | 12.56 | 12.80 | 88041 | 11186.82 | 0.28% |
| 2025-12-23 | 12.64 | 12.77 | 0.13 | 1.03% | 12.60 | 12.82 | 109874 | 13992.92 | 0.34% |
| 2025-12-22 | 12.70 | 12.64 | -0.04 | -0.32% | 12.60 | 12.79 | 81037 | 10256.71 | 0.25% |
| 2025-12-19 | 12.40 | 12.68 | 0.29 | 2.34% | 12.39 | 12.74 | 127373 | 16095.98 | 0.40% |
| 2025-12-18 | 12.55 | 12.39 | -0.20 | -1.59% | 12.39 | 12.60 | 76705 | 9552.96 | 0.24% |
| 2025-12-17 | 12.50 | 12.59 | 0.08 | 0.64% | 12.36 | 12.71 | 98429 | 12332.53 | 0.31% |
| 2025-12-16 | 12.75 | 12.51 | -0.24 | -1.88% | 12.35 | 12.76 | 125766 | 15671.94 | 0.39% |
| 2025-12-15 | 12.55 | 12.75 | 0.16 | 1.27% | 12.55 | 12.94 | 167195 | 21348.36 | 0.52% |
| 2025-12-12 | 12.26 | 12.59 | 0.33 | 2.69% | 12.26 | 12.77 | 174270 | 21877.86 | 0.55% |
| 2025-12-11 | 12.36 | 12.26 | -0.04 | -0.33% | 12.22 | 12.52 | 90448 | 11189.26 | 0.28% |
| 2025-12-10 | 12.25 | 12.30 | 0.05 | 0.41% | 12.18 | 12.35 | 93713 | 11488.27 | 0.29% |
| 2025-12-09 | 12.34 | 12.25 | -0.10 | -0.81% | 12.22 | 12.49 | 87388 | 10766.47 | 0.27% |
| 2025-12-08 | 12.45 | 12.35 | -0.10 | -0.80% | 12.33 | 12.50 | 104493 | 12945.42 | 0.33% |
| 2025-12-05 | 12.42 | 12.45 | 0.00 | 0.00% | 12.29 | 12.48 | 88425 | 10963.85 | 0.28% |
| 2025-12-04 | 12.54 | 12.45 | -0.09 | -0.72% | 12.36 | 12.59 | 71006 | 8834.82 | 0.22% |
| 2025-12-03 | 12.48 | 12.54 | 0.07 | 0.56% | 12.42 | 12.58 | 83978 | 10514.52 | 0.26% |
| 2025-12-02 | 12.60 | 12.47 | -0.19 | -1.50% | 12.39 | 12.62 | 86124 | 10752.97 | 0.27% |
| 2025-12-01 | 12.45 | 12.66 | 0.22 | 1.77% | 12.44 | 12.69 | 120202 | 15121.50 | 0.38% |
| 2025-11-28 | 12.20 | 12.44 | 0.19 | 1.55% | 12.13 | 12.46 | 100527 | 12386.89 | 0.31% |
| 2025-11-27 | 12.33 | 12.25 | -0.03 | -0.24% | 12.21 | 12.52 | 108427 | 13435.45 | 0.34% |
| 2025-11-26 | 12.25 | 12.28 | 0.04 | 0.33% | 12.19 | 12.40 | 95800 | 11801.96 | 0.30% |
| 2025-11-25 | 12.21 | 12.24 | 0.09 | 0.74% | 12.19 | 12.40 | 109846 | 13521.14 | 0.34% |
| 2025-11-24 | 12.41 | 12.15 | -0.13 | -1.06% | 12.00 | 12.48 | 134364 | 16382.66 | 0.42% |
上证大盘股票行情在线 K线走势图
南网储能(600995)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
