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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 9.45 | 8.82 | -0.92 | -9.45% | 8.77 | 9.55 | 237757 | 21608.89 | 2.14% |
| 2025-04-03 | 9.54 | 9.74 | 0.16 | 1.67% | 9.53 | 9.76 | 110082 | 10651.62 | 0.99% |
| 2025-04-02 | 9.65 | 9.58 | -0.10 | -1.03% | 9.52 | 9.68 | 74273 | 7111.95 | 0.67% |
| 2025-04-01 | 9.55 | 9.68 | 0.13 | 1.36% | 9.55 | 9.71 | 105326 | 10176.91 | 0.95% |
| 2025-03-31 | 9.64 | 9.55 | -0.11 | -1.14% | 9.50 | 9.75 | 91048 | 8733.22 | 0.82% |
| 2025-03-28 | 9.76 | 9.66 | -0.10 | -1.02% | 9.63 | 9.78 | 65037 | 6300.53 | 0.59% |
| 2025-03-27 | 9.87 | 9.76 | -0.11 | -1.11% | 9.74 | 9.88 | 70649 | 6907.41 | 0.64% |
| 2025-03-26 | 9.91 | 9.87 | -0.07 | -0.70% | 9.83 | 9.92 | 108388 | 10693.56 | 0.98% |
| 2025-03-25 | 9.80 | 9.94 | 0.17 | 1.74% | 9.72 | 9.94 | 162480 | 16015.04 | 1.46% |
| 2025-03-24 | 9.77 | 9.77 | 0.00 | 0.00% | 9.66 | 9.81 | 78210 | 7620.18 | 0.71% |
| 2025-03-21 | 9.77 | 9.77 | 0.01 | 0.10% | 9.70 | 9.88 | 88748 | 8697.75 | 0.80% |
| 2025-03-20 | 9.74 | 9.76 | -0.03 | -0.31% | 9.73 | 9.84 | 66728 | 6527.41 | 0.60% |
| 2025-03-19 | 9.67 | 9.79 | 0.13 | 1.35% | 9.63 | 9.81 | 106195 | 10350.34 | 0.96% |
| 2025-03-18 | 9.68 | 9.66 | -0.01 | -0.10% | 9.58 | 9.69 | 64543 | 6209.02 | 0.58% |
| 2025-03-17 | 9.67 | 9.67 | 0.00 | 0.00% | 9.65 | 9.74 | 71963 | 6972.99 | 0.65% |
| 2025-03-14 | 9.60 | 9.67 | 0.09 | 0.94% | 9.54 | 9.67 | 102306 | 9842.68 | 0.92% |
| 2025-03-13 | 9.55 | 9.58 | 0.03 | 0.31% | 9.49 | 9.61 | 79073 | 7551.23 | 0.71% |
| 2025-03-12 | 9.50 | 9.55 | 0.08 | 0.84% | 9.43 | 9.56 | 79721 | 7570.26 | 0.72% |
| 2025-03-11 | 9.38 | 9.47 | -0.03 | -0.32% | 9.38 | 9.48 | 91589 | 8644.37 | 0.83% |
| 2025-03-10 | 9.71 | 9.50 | -0.24 | -2.46% | 9.46 | 9.74 | 163669 | 15651.41 | 1.48% |
| 2025-03-07 | 9.79 | 9.74 | -0.05 | -0.51% | 9.70 | 9.81 | 62250 | 6073.75 | 0.56% |
| 2025-03-06 | 9.75 | 9.79 | 0.04 | 0.41% | 9.73 | 9.83 | 68800 | 6735.53 | 0.62% |
| 2025-03-05 | 9.73 | 9.75 | -0.01 | -0.10% | 9.65 | 9.79 | 54068 | 5249.39 | 0.49% |
| 2025-03-04 | 9.66 | 9.76 | 0.06 | 0.62% | 9.65 | 9.78 | 63933 | 6212.12 | 0.58% |
| 2025-03-03 | 9.75 | 9.70 | -0.05 | -0.51% | 9.68 | 9.77 | 73248 | 7123.16 | 0.66% |
| 2025-02-28 | 9.81 | 9.75 | -0.08 | -0.81% | 9.71 | 9.89 | 75041 | 7336.73 | 0.68% |
| 2025-02-27 | 9.93 | 9.83 | -0.10 | -1.01% | 9.77 | 9.96 | 84879 | 8337.60 | 0.77% |
| 2025-02-26 | 9.89 | 9.93 | 0.05 | 0.51% | 9.86 | 9.94 | 65088 | 6441.95 | 0.59% |
| 2025-02-25 | 9.87 | 9.88 | 0.01 | 0.10% | 9.77 | 9.93 | 83153 | 8214.08 | 0.75% |
| 2025-02-24 | 9.92 | 9.87 | -0.12 | -1.20% | 9.87 | 10.08 | 128578 | 12785.26 | 1.16% |
| 2025-02-21 | 9.99 | 9.99 | 0.05 | 0.50% | 9.92 | 10.02 | 104976 | 10465.05 | 0.95% |
| 2025-02-20 | 10.05 | 9.94 | -0.12 | -1.19% | 9.91 | 10.08 | 91466 | 9106.09 | 0.82% |
| 2025-02-19 | 10.08 | 10.06 | -0.12 | -1.18% | 10.00 | 10.21 | 109412 | 11014.64 | 0.99% |
| 2025-02-18 | 10.21 | 10.18 | 0.13 | 1.29% | 10.08 | 10.31 | 179151 | 18271.25 | 1.62% |
上证大盘股票行情在线 K线走势图
