国电南自 (600268) - 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
2026-06-30	11.57	11.62	0.01	0.09%	11.45	11.73	103861	12029	1.02%
2026-06-29	11.70	11.81	0.10	0.85%	11.50	11.90	137879	16204	1.36%
2026-06-26	12.05	11.71	-0.36	-2.98%	11.67	12.24	147015	17456	1.45%
2026-06-25	12.30	12.07	-0.22	-1.79%	11.99	12.36	133656	16154	1.32%
2026-06-24	12.50	12.29	-0.11	-0.89%	12.18	12.62	119456	14686	1.18%
2026-06-23	12.77	12.40	-0.39	-3.05%	12.32	12.80	154508	19416	1.52%
2026-06-22	12.31	12.79	0.44	3.56%	12.16	12.80	220378	27658	2.17%
2026-06-18	12.49	12.35	-0.18	-1.44%	12.28	12.61	125876	15633	1.24%
2026-06-17	12.62	12.53	-0.11	-0.87%	12.41	12.67	129791	16252	1.28%
2026-06-16	12.67	12.64	-0.06	-0.47%	12.49	12.89	175485	22351	1.73%
2026-06-15	12.40	12.70	0.34	2.75%	12.40	12.81	184001	23326	1.81%
2026-06-12	12.03	12.36	0.45	3.78%	11.95	12.36	180592	22040	1.78%
2026-06-11	11.93	11.91	-0.05	-0.42%	11.74	12.02	118922	14139	1.17%
2026-06-10	12.13	11.96	-0.30	-2.45%	11.83	12.17	122348	14636	1.20%
2026-06-09	12.17	12.26	0.21	1.74%	12.00	12.29	133243	16223	1.32%
2026-06-08	12.25	12.05	-0.52	-4.14%	11.84	12.44	190569	23101	1.89%
2026-06-05	12.73	12.57	-0.20	-1.57%	12.50	12.91	154477	19576	1.53%
2026-06-04	13.45	12.77	-0.79	-5.83%	12.73	13.45	259905	33708	2.57%
2026-06-03	13.70	13.56	-0.24	-1.74%	13.45	13.72	164245	22267	1.62%
2026-06-02	14.21	13.80	-0.37	-2.61%	13.48	14.21	200887	27580	1.99%
2026-06-01	13.73	14.17	0.50	3.66%	13.71	14.30	236887	33225	2.34%
2026-05-29	13.71	13.67	-0.04	-0.29%	13.35	13.98	240166	32893	2.38%
2026-05-28	13.46	13.71	0.32	2.39%	13.38	13.76	193482	26245	1.91%
2026-05-27	13.63	13.39	-0.22	-1.62%	13.31	13.88	217855	29471	2.16%
2026-05-26	14.05	13.61	-0.51	-3.61%	13.48	14.10	221276	30138	2.19%
2026-05-25	14.05	14.12	0.14	1.00%	14.00	14.45	178628	25332	1.77%
2026-05-22	13.96	13.98	0.18	1.30%	13.80	14.06	170290	23782	1.68%
2026-05-21	14.67	13.80	-0.88	-5.99%	13.73	14.74	362899	51572	3.59%
2026-05-20	15.31	14.68	-0.77	-4.98%	14.41	15.36	388476	57278	3.84%
2026-05-19	15.27	15.45	0.18	1.18%	14.92	15.76	295553	45271	2.92%
2026-05-18	14.93	15.27	0.16	1.06%	14.91	15.50	236123	36030	2.34%
2026-05-15	15.95	15.11	-0.57	-3.64%	15.00	16.10	431667	65975	4.27%
2026-05-14	16.69	15.68	-0.96	-5.77%	15.68	16.89	490110	79684	4.85%
2026-05-13	16.12	16.64	0.48	2.97%	16.03	17.22	525178	87587	5.20%
2026-05-12	16.00	16.16	0.30	1.89%	15.72	16.60	475137	76987	4.70%
2026-05-11	15.55	15.86	0.43	2.79%	15.54	16.10	395502	62794	3.91%
2026-05-08	15.69	15.43	-0.29	-1.84%	15.35	15.69	235085	36329	2.33%
2026-05-07	15.65	15.72	0.12	0.77%	15.50	15.87	285988	44811	2.83%
2026-05-06	14.95	15.60	0.63	4.21%	14.90	15.71	342475	52965	3.39%
2026-04-30	15.14	14.97	-0.19	-1.25%	14.95	15.20	172439	25914	1.71%
2026-04-29	14.68	15.16	0.49	3.34%	14.68	15.21	244754	36887	2.42%
2026-04-28	15.01	14.67	-0.36	-2.40%	14.64	15.01	222809	32860	2.20%
2026-04-27	14.89	15.03	0.01	0.07%	14.60	15.12	209222	31342	2.07%
2026-04-24	15.49	15.02	-0.65	-4.15%	15.01	15.49	327696	49718	3.24%
2026-04-23	15.76	15.67	-0.14	-0.89%	15.28	15.97	388927	60506	3.85%
2026-04-22	15.81	15.81	-0.27	-1.68%	15.70	16.14	343208	54365	3.40%
2026-04-21	16.10	16.08	-0.16	-0.99%	15.63	16.24	427786	68081	4.23%
2026-04-20	15.62	16.24	0.62	3.97%	15.51	16.26	549651	87632	5.44%
2026-04-17	15.45	15.62	0.07	0.45%	15.26	15.65	328591	50807	3.25%
2026-04-16	15.52	15.55	-0.12	-0.77%	15.13	15.55	408207	62766	4.04%
2026-04-15	14.85	15.67	0.82	5.52%	14.85	15.88	671198	103895	6.64%
2026-04-14	14.87	14.85	0.07	0.47%	14.61	14.93	284578	42010	2.82%
2026-04-13	14.91	14.78	-0.13	-0.87%	14.61	14.91	240945	35470	2.38%
2026-04-10	14.95	14.91	0.07	0.47%	14.82	15.18	339916	50964	3.36%
2026-04-09	14.50	14.84	0.17	1.16%	14.31	15.06	437903	64310	4.33%
2026-04-08	14.00	14.67	1.05	7.71%	13.88	14.77	491893	70402	4.87%
2026-04-07	13.84	13.62	-0.41	-2.92%	13.48	14.06	377298	51727	3.73%
2026-04-03	15.02	14.03	-1.15	-7.58%	13.88	15.41	523876	76417	5.18%
2026-04-02	15.69	15.18	-0.49	-3.13%	14.90	15.70	494880	75503	4.90%
2026-04-01	15.33	15.67	0.19	1.23%	15.02	15.75	722032	111028	7.14%
2026-03-31	14.47	15.48	0.98	6.76%	14.30	15.50	944192	143571	9.34%
2026-03-30	14.71	14.50	-0.49	-3.27%	14.26	15.10	628156	91454	6.21%
2026-03-27	13.67	14.99	1.36	9.98%	13.67	14.99	532479	78469	5.27%
2026-03-26	14.20	13.63	-0.65	-4.55%	13.55	14.20	346753	47761	3.43%
2026-03-25	13.94	14.28	0.33	2.37%	13.86	14.44	375706	53567	3.72%
2026-03-24	13.85	13.95	0.44	3.26%	13.40	13.97	321671	44179	3.18%
2026-03-23	13.65	13.51	-0.31	-2.24%	13.39	14.14	381776	52698	3.78%