南都电源 (300068) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	15.44	15.30	-0.16	-1.03%	14.98	16.10	617740	96143	7.24%
2026-03-19	15.35	15.46	-0.12	-0.77%	15.25	15.89	322970	50244	3.79%
2026-03-18	15.75	15.58	0.07	0.45%	15.21	15.84	307674	47672	3.61%
2026-03-17	16.01	15.51	-0.57	-3.54%	15.50	16.24	370580	58701	4.34%
2026-03-16	16.04	16.08	-0.13	-0.80%	16.00	16.52	521045	84165	6.11%
2026-03-13	16.66	16.21	-0.10	-0.61%	16.19	16.98	834566	138883	9.78%
2026-03-12	16.19	16.31	0.10	0.62%	16.00	16.44	448723	72849	5.26%
2026-03-11	15.85	16.21	0.36	2.27%	15.81	16.54	696849	113338	8.17%
2026-03-10	15.54	15.85	0.22	1.41%	15.52	15.90	377907	59549	4.43%
2026-03-09	15.29	15.63	0.29	1.89%	15.03	15.70	477180	73582	5.59%
2026-03-06	14.87	15.34	0.42	2.82%	14.77	15.67	371829	57021	4.36%
2026-03-05	15.01	14.92	0.17	1.15%	14.79	15.15	240277	35943	2.82%
2026-03-04	14.80	14.75	-0.24	-1.60%	14.61	15.09	241469	35825	2.83%
2026-03-03	15.29	14.99	-0.28	-1.83%	14.97	15.69	336433	51246	3.94%
2026-03-02	15.50	15.27	-0.44	-2.80%	15.22	15.68	274240	42138	3.21%
2026-02-27	15.51	15.71	0.13	0.83%	15.45	15.74	186848	29204	2.19%
2026-02-26	15.87	15.58	-0.23	-1.45%	15.53	15.97	235973	36819	2.77%
2026-02-25	15.52	15.81	0.28	1.80%	15.52	15.90	250871	39594	2.94%
2026-02-24	15.90	15.53	-0.07	-0.45%	15.50	15.90	198722	31121	2.33%
2026-02-13	15.70	15.60	-0.17	-1.08%	15.60	15.94	228978	36123	2.68%
2026-02-12	15.46	15.77	0.46	3.00%	15.36	15.88	344836	54011	4.04%
2026-02-11	15.29	15.31	0.03	0.20%	15.26	15.41	151123	23178	1.77%
2026-02-10	15.37	15.28	-0.09	-0.59%	15.28	15.56	197879	30483	2.32%
2026-02-09	15.37	15.37	0.22	1.45%	15.26	15.42	191629	29418	2.25%
2026-02-06	14.87	15.15	0.21	1.41%	14.69	15.34	215640	32643	2.53%
2026-02-05	15.24	14.94	-0.44	-2.86%	14.90	15.35	215471	32385	2.53%
2026-02-04	15.03	15.38	0.25	1.65%	14.98	15.38	243871	37023	2.86%
2026-02-03	14.81	15.13	0.50	3.42%	14.68	15.14	267821	40117	3.14%
2026-02-02	14.60	14.63	-0.29	-1.94%	14.50	15.04	252499	37370	2.96%
2026-01-30	15.17	14.92	-0.25	-1.65%	14.70	15.29	287437	42921	3.37%
2026-01-29	15.50	15.17	-0.39	-2.51%	15.13	15.69	338274	51860	3.97%
2026-01-28	15.88	15.56	-0.44	-2.75%	15.50	15.92	309297	48327	3.63%
2026-01-27	16.09	16.00	-0.18	-1.11%	15.31	16.20	563615	88270	6.61%
2026-01-26	16.84	16.18	-0.61	-3.63%	16.06	16.99	499647	82006	5.86%
2026-01-23	16.00	16.79	0.82	5.13%	16.00	16.83	660367	109516	7.74%
2026-01-22	16.00	15.97	-0.01	-0.06%	15.90	16.18	265973	42550	3.12%
2026-01-21	15.90	15.98	-0.07	-0.44%	15.73	16.19	297014	47539	3.48%
2026-01-20	16.62	16.05	-0.63	-3.78%	16.00	16.69	446728	72426	5.24%
2026-01-19	16.69	16.68	-0.01	-0.06%	16.51	16.93	386654	64650	4.53%
2026-01-16	17.09	16.69	-0.10	-0.60%	16.51	17.15	445546	74532	5.22%
2026-01-15	16.89	16.79	-0.09	-0.53%	16.66	17.16	525456	88903	6.16%
2026-01-14	16.89	16.88	0.31	1.87%	16.54	17.39	972021	165014	11.40%
2026-01-13	17.00	16.57	-0.53	-3.10%	16.40	17.04	565079	94198	6.62%
2026-01-12	16.58	17.10	0.43	2.58%	16.38	17.10	629621	105769	7.38%
2026-01-09	16.36	16.67	0.23	1.40%	16.36	16.86	449799	74860	5.27%
2026-01-08	16.20	16.44	0.11	0.67%	16.12	16.60	438177	71968	5.14%
2026-01-07	16.29	16.33	0.12	0.74%	16.07	16.45	448639	72997	5.26%
2026-01-06	16.04	16.21	0.18	1.12%	16.04	16.40	452788	73401	5.31%
2026-01-05	15.55	16.03	0.49	3.15%	15.55	16.08	410797	65003	4.82%
2025-12-31	15.90	15.54	-0.25	-1.58%	15.49	15.92	297451	46411	3.49%
2025-12-30	15.73	15.79	-0.02	-0.13%	15.59	15.96	263647	41615	3.09%
2025-12-29	16.22	15.81	-0.38	-2.35%	15.80	16.22	373266	59366	4.38%
2025-12-26	16.15	16.19	0.07	0.43%	16.11	16.56	517619	84206	6.07%
2025-12-25	15.80	16.12	0.22	1.38%	15.70	16.13	404654	64491	4.74%
2025-12-24	15.63	15.90	0.15	0.95%	15.55	16.05	385836	61259	4.52%
2025-12-23	15.95	15.75	-0.30	-1.87%	15.48	16.14	643172	101383	7.54%
2025-12-22	16.10	16.05	-0.24	-1.47%	15.93	16.35	622287	100134	7.30%
2025-12-19	16.00	16.29	-2.09	-11.37%	15.88	16.66	1143736	186773	13.41%