致敬每一个财富自由的梦想,祝大家早日进化为游资

南网能源 (003035) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 4.61 4.63 0.01 0.22% 4.61 4.64 107960 4998 0.29%
2025-07-31 4.72 4.62 -0.11 -2.33% 4.60 4.73 211862 9854 0.56%
2025-07-30 4.74 4.73 -0.02 -0.42% 4.71 4.77 138818 6589 0.37%
2025-07-29 4.76 4.75 -0.02 -0.42% 4.70 4.77 144866 6848 0.38%
2025-07-28 4.78 4.77 -0.01 -0.21% 4.75 4.80 134568 6427 0.36%
2025-07-25 4.82 4.78 -0.04 -0.83% 4.77 4.83 159781 7665 0.42%
2025-07-24 4.78 4.82 0.03 0.63% 4.76 4.82 173633 8331 0.46%
2025-07-23 4.86 4.79 -0.07 -1.44% 4.78 4.86 267468 12915 0.71%
2025-07-22 4.78 4.86 0.07 1.46% 4.75 4.90 387984 18740 1.02%
2025-07-21 4.73 4.79 0.07 1.48% 4.73 4.80 219066 10450 0.58%
2025-07-18 4.72 4.72 0.00 0.00% 4.69 4.73 138640 6534 0.37%
2025-07-17 4.73 4.72 0.01 0.21% 4.69 4.74 125131 5896 0.33%
2025-07-16 4.70 4.71 -0.01 -0.21% 4.69 4.73 155992 7342 0.41%
2025-07-15 4.80 4.72 -0.09 -1.87% 4.68 4.81 278133 13134 0.73%
2025-07-14 4.80 4.81 0.02 0.42% 4.79 4.86 232145 11214 0.61%
2025-07-11 4.82 4.79 -0.03 -0.62% 4.77 4.83 227933 10922 0.60%
2025-07-10 4.79 4.82 0.02 0.42% 4.78 4.85 233326 11227 0.62%
2025-07-09 4.80 4.80 -0.03 -0.62% 4.78 4.87 345530 16665 0.91%
2025-07-08 4.88 4.83 -0.04 -0.82% 4.76 4.90 469208 22551 1.24%
2025-07-07 4.74 4.87 0.23 4.96% 4.66 4.87 657444 31403 1.74%
2025-07-04 4.63 4.64 0.01 0.22% 4.63 4.69 253951 11835 0.67%
2025-07-03 4.63 4.63 -0.01 -0.22% 4.60 4.64 168418 7786 0.44%
2025-07-02 4.64 4.64 0.00 0.00% 4.61 4.65 193060 8941 0.51%
2025-07-01 4.59 4.64 0.05 1.09% 4.57 4.67 271552 12591 0.72%
2025-06-30 4.59 4.59 0.01 0.22% 4.57 4.61 147507 6767 0.39%
2025-06-27 4.59 4.58 -0.01 -0.22% 4.57 4.61 159957 7342 0.42%
2025-06-26 4.63 4.59 -0.05 -1.08% 4.58 4.64 211746 9763 0.56%
2025-06-25 4.64 4.64 0.00 0.00% 4.61 4.65 210706 9750 0.56%
2025-06-24 4.60 4.64 0.06 1.31% 4.58 4.64 242127 11182 0.64%
2025-06-23 4.52 4.58 0.02 0.44% 4.50 4.59 188517 8578 0.50%
2025-06-20 4.52 4.56 0.03 0.66% 4.52 4.57 214124 9730 0.57%
2025-06-19 4.59 4.53 -0.07 -1.52% 4.52 4.61 198088 9009 0.52%
2025-06-18 4.66 4.60 -0.07 -1.50% 4.58 4.67 231223 10655 0.61%
2025-06-17 4.69 4.67 -0.01 -0.21% 4.65 4.71 209461 9790 0.55%
2025-06-16 4.66 4.68 -0.01 -0.21% 4.62 4.70 266555 12425 0.70%
2025-06-13 4.78 4.69 -0.09 -1.88% 4.68 4.82 346507 16388 0.91%
2025-06-12 4.85 4.78 -0.10 -2.05% 4.75 4.86 436605 20908 1.15%
2025-06-11 4.91 4.88 -0.03 -0.61% 4.87 4.94 391416 19173 1.03%
2025-06-10 5.03 4.91 -0.09 -1.80% 4.90 5.05 633057 31365 1.67%
2025-06-09 5.00 5.00 -0.05 -0.99% 4.96 5.10 770330 38570 2.03%
2025-06-06 5.27 5.05 -0.27 -5.08% 5.05 5.27 1196246 61314 3.16%
2025-06-05 4.84 5.32 0.48 9.92% 4.78 5.32 1120118 57939 2.96%
2025-06-04 4.98 4.84 -0.25 -4.91% 4.77 5.00 855166 41392 2.26%
2025-06-03 5.46 5.09 0.13 2.62% 5.07 5.46 1703177 88970 4.50%
2025-05-30 4.96 4.96 0.45 9.98% 4.96 4.96 295678 14665 0.78%
2025-05-29 4.51 4.51 0.03 0.67% 4.47 4.52 112327 5063 0.30%
2025-05-28 4.50 4.48 -0.02 -0.44% 4.45 4.51 94209 4221 0.25%
2025-05-27 4.51 4.50 0.00 0.00% 4.47 4.55 106561 4798 0.28%
2025-05-26 4.39 4.50 0.13 2.97% 4.38 4.52 184393 8232 0.49%
2025-05-23 4.45 4.37 -0.09 -2.02% 4.36 4.45 143938 6334 0.38%
2025-05-22 4.49 4.46 -0.04 -0.89% 4.43 4.50 112453 5016 0.30%
2025-05-21 4.50 4.50 0.00 0.00% 4.49 4.53 76395 3446 0.20%
2025-05-20 4.50 4.50 0.00 0.00% 4.48 4.52 79365 3565 0.21%
2025-05-19 4.43 4.50 0.08 1.81% 4.41 4.50 134878 6033 0.36%
2025-05-16 4.46 4.42 -0.04 -0.90% 4.41 4.48 69323 3078 0.18%
2025-05-15 4.45 4.46 0.01 0.22% 4.43 4.48 110761 4941 0.29%
2025-05-14 4.46 4.45 0.01 0.23% 4.41 4.47 113161 5015 0.30%
2025-05-13 4.50 4.44 -0.03 -0.67% 4.43 4.51 116972 5214 0.31%
2025-05-12 4.46 4.47 0.02 0.45% 4.40 4.48 168452 7486 0.44%
2025-05-09 4.42 4.45 0.04 0.91% 4.40 4.48 191876 8537 0.51%
2025-05-08 4.41 4.41 -0.02 -0.45% 4.38 4.43 136369 6002 0.36%
2025-05-07 4.35 4.43 0.10 2.31% 4.32 4.45 295924 13015 0.78%
2025-05-06 4.30 4.33 0.03 0.70% 4.28 4.33 133858 5769 0.35%
2025-04-30 4.32 4.30 0.00 0.00% 4.28 4.35 108491 4681 0.29%
2025-04-29 4.31 4.30 0.00 0.00% 4.28 4.38 155422 6723 0.41%
2025-04-28 4.31 4.30 0.00 0.00% 4.23 4.32 134296 5749 0.35%
2025-04-25 4.22 4.30 0.09 2.14% 4.20 4.31 172651 7363 0.46%
2025-04-24 4.21 4.21 0.01 0.24% 4.18 4.25 100307 4227 0.26%