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 |
|---|
| 2026-02-04 | 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% |
| 2025-11-21 | 12.65 | 12.28 | -0.54 | -4.21% | 12.26 | 12.80 | 186019 | 23139.26 | 0.58% |
| 2025-11-20 | 13.12 | 12.82 | -0.34 | -2.58% | 12.73 | 13.24 | 183834 | 23758.54 | 0.58% |
| 2025-11-19 | 13.12 | 13.16 | 0.01 | 0.08% | 13.09 | 13.35 | 121811 | 16057.71 | 0.38% |
| 2025-11-18 | 13.40 | 13.15 | -0.24 | -1.79% | 13.04 | 13.45 | 156527 | 20613.75 | 0.49% |
| 2025-11-17 | 13.37 | 13.39 | 0.03 | 0.22% | 13.22 | 13.59 | 159174 | 21258.05 | 0.50% |
| 2025-11-14 | 13.70 | 13.36 | -0.51 | -3.68% | 13.36 | 13.79 | 229801 | 31062.40 | 0.72% |
| 2025-11-13 | 13.48 | 13.87 | 0.39 | 2.89% | 13.46 | 13.99 | 260999 | 36123.04 | 0.82% |
| 2025-11-12 | 14.00 | 13.48 | -0.54 | -3.85% | 13.41 | 14.00 | 294129 | 39941.53 | 0.92% |
| 2025-11-11 | 14.60 | 14.02 | -0.32 | -2.23% | 13.91 | 14.60 | 382651 | 54147.64 | 1.20% |
| 2025-11-10 | 13.89 | 14.34 | 0.82 | 6.07% | 13.76 | 14.60 | 533733 | 75837.08 | 1.67% |
| 2025-11-07 | 13.08 | 13.52 | 0.34 | 2.58% | 13.02 | 13.76 | 376756 | 50935.12 | 1.18% |
| 2025-11-06 | 13.12 | 13.18 | 0.17 | 1.31% | 13.12 | 13.55 | 396146 | 52904.30 | 1.24% |
| 2025-11-05 | 12.41 | 13.01 | 0.52 | 4.16% | 12.30 | 13.09 | 320891 | 41061.98 | 1.00% |
| 2025-11-04 | 12.68 | 12.49 | -0.19 | -1.50% | 12.42 | 12.93 | 163450 | 20644.88 | 0.51% |
| 2025-11-03 | 12.70 | 12.68 | 0.01 | 0.08% | 12.53 | 12.78 | 137187 | 17340.05 | 0.43% |
| 2025-10-31 | 12.95 | 12.67 | -0.28 | -2.16% | 12.64 | 12.95 | 194943 | 24826.16 | 0.61% |
| 2025-10-30 | 13.10 | 12.95 | -0.16 | -1.22% | 12.77 | 13.10 | 214914 | 27775.93 | 0.67% |
| 2025-10-29 | 12.59 | 13.11 | 0.54 | 4.30% | 12.51 | 13.16 | 298265 | 38525.55 | 0.93% |
| 2025-10-28 | 12.75 | 12.57 | -0.24 | -1.87% | 12.52 | 12.90 | 148630 | 18817.61 | 0.47% |
| 2025-10-27 | 12.44 | 12.81 | 0.44 | 3.56% | 12.42 | 12.98 | 243895 | 31214.76 | 0.76% |
| 2025-10-24 | 12.33 | 12.37 | 0.03 | 0.24% | 12.20 | 12.42 | 129550 | 15956.57 | 0.41% |
| 2025-10-23 | 12.22 | 12.34 | 0.09 | 0.73% | 12.13 | 12.37 | 129951 | 15907.01 | 0.41% |
| 2025-10-22 | 12.56 | 12.25 | -0.31 | -2.47% | 12.23 | 12.60 | 157099 | 19412.52 | 0.49% |
| 2025-10-21 | 12.50 | 12.56 | 0.07 | 0.56% | 12.32 | 12.67 | 169236 | 21256.21 | 0.53% |
| 2025-10-20 | 12.50 | 12.49 | -0.20 | -1.58% | 12.18 | 12.68 | 315884 | 39089.09 | 0.99% |
| 2025-10-17 | 12.90 | 12.69 | -0.21 | -1.63% | 12.40 | 12.90 | 296543 | 37225.43 | 0.93% |
| 2025-10-16 | 12.86 | 12.90 | 0.01 | 0.08% | 12.66 | 13.07 | 285666 | 36725.48 | 0.89% |
| 2025-10-15 | 12.82 | 12.89 | 0.26 | 2.06% | 12.69 | 13.36 | 432131 | 56053.55 | 1.35% |
| 2025-10-14 | 12.70 | 12.63 | 0.08 | 0.64% | 12.55 | 12.97 | 286538 | 36446.52 | 0.90% |
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
