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
2026-04-30	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%
2026-03-20	14.32	13.82	-0.29	-2.06%	13.80	14.32	326407	45792	3.23%
2026-03-19	14.44	14.11	-0.56	-3.82%	14.00	14.58	337333	48192	3.34%
2026-03-18	14.55	14.67	0.20	1.38%	14.31	14.85	363468	53036	3.60%
2026-03-17	15.03	14.47	-0.53	-3.53%	14.43	15.25	451597	66844	4.47%
2026-03-16	15.00	15.00	-0.14	-0.92%	14.67	15.27	443047	66070	4.38%
2026-03-13	16.45	15.14	-1.46	-8.80%	15.03	16.46	820125	127373	8.11%
2026-03-12	16.81	16.60	-0.69	-3.99%	16.21	16.91	961381	159335	9.51%
2026-03-11	16.03	17.29	1.17	7.26%	15.66	17.44	1390528	231354	13.76%
2026-03-10	16.97	16.12	-0.22	-1.35%	15.89	16.97	1339704	219232	13.25%
2026-03-09	14.59	16.34	1.49	10.03%	14.48	16.34	867674	134226	8.58%
2026-03-06	14.33	14.85	0.26	1.78%	14.22	15.50	839316	124776	8.30%
2026-03-05	14.00	14.59	0.66	4.74%	14.00	14.73	794420	114790	7.86%
2026-03-04	13.40	13.93	0.36	2.65%	13.20	14.30	523329	73370	5.18%
2026-03-03	14.05	13.57	-0.53	-3.76%	13.56	14.29	434728	60087	4.30%
2026-03-02	13.70	14.10	0.23	1.66%	13.69	14.20	494084	69249	4.89%
2026-02-27	13.71	13.87	0.02	0.14%	13.67	14.00	324758	44822	3.21%
2026-02-26	13.38	13.85	0.43	3.20%	13.35	14.10	468490	64556	4.63%
2026-02-25	13.21	13.42	0.12	0.90%	13.20	13.53	341764	45645	3.38%
2026-02-24	13.03	13.30	0.42	3.26%	13.00	13.52	366035	48717	3.62%
2026-02-13	13.01	12.88	-0.25	-1.90%	12.75	13.10	306682	39654	3.03%
2026-02-12	12.65	13.13	0.67	5.38%	12.43	13.44	520825	67580	5.15%
2026-02-11	12.52	12.46	-0.12	-0.95%	12.45	12.80	187643	23553	1.86%
2026-02-10	12.55	12.58	-0.03	-0.24%	12.45	12.71	178887	22507	1.77%
2026-02-09	12.68	12.61	0.11	0.88%	12.45	12.75	178827	22475	1.77%
2026-02-06	12.29	12.50	0.02	0.16%	12.23	12.74	240007	30181	2.37%
2026-02-05	13.13	12.48	-0.74	-5.60%	12.36	13.13	405201	51123	4.01%
2026-02-04	13.25	13.22	-0.07	-0.53%	13.06	13.45	294736	38960	2.92%
2026-02-03	13.28	13.29	0.22	1.68%	12.88	13.35	432597	56801	4.28%
2026-02-02	13.10	13.07	0.29	2.27%	13.00	13.65	594482	79065	5.88%
2026-01-30	12.78	12.78	-0.15	-1.16%	12.41	12.90	321795	40823	3.18%
2026-01-29	13.40	12.93	-0.59	-4.36%	12.84	13.47	481610	62927	4.76%
2026-01-28	13.31	13.52	0.16	1.20%	13.27	13.95	461379	62795	4.56%
2026-01-27	13.50	13.36	-0.41	-2.98%	12.99	13.72	633804	84342	6.27%
2026-01-26	13.85	13.77	-0.18	-1.29%	13.70	14.64	714252	100646	7.07%