致敬每一个财富自由的梦想,祝大家早日进化为游资

国电南自 (600268) 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 9.30 9.10 -0.20 -2.15% 9.09 9.32 299711 27467 2.97%
2025-07-31 9.25 9.30 0.01 0.11% 9.23 9.37 302779 28137 3.00%
2025-07-30 9.48 9.29 -0.26 -2.72% 9.22 9.50 495586 46293 4.90%
2025-07-29 9.64 9.55 -0.12 -1.24% 9.45 9.80 723118 69121 7.15%
2025-07-28 9.88 9.67 -0.26 -2.62% 9.60 9.89 583996 56729 5.78%
2025-07-25 9.86 9.93 -0.04 -0.40% 9.61 10.19 868423 85384 8.59%
2025-07-24 9.82 9.97 -0.56 -5.32% 9.82 10.29 1118114 111710 11.06%
2025-07-23 11.26 10.53 -0.33 -3.04% 10.33 11.94 1934147 216025 19.14%
2025-07-22 10.70 10.86 0.99 10.03% 10.30 10.86 1238636 132183 12.25%
2025-07-21 9.30 9.87 0.90 10.03% 9.26 9.87 655165 63204 6.48%
2025-07-18 9.20 8.97 -0.26 -2.82% 8.94 9.45 728232 66440 7.20%
2025-07-17 9.10 9.23 0.02 0.22% 8.88 9.38 872378 79255 8.63%
2025-07-16 8.99 9.21 0.09 0.99% 8.71 9.66 1119051 101251 11.07%
2025-07-15 9.01 9.12 0.26 2.93% 8.86 9.75 1261328 116708 12.48%
2025-07-14 8.68 8.86 0.81 10.06% 8.68 8.86 219832 19422 2.17%
2025-07-11 8.13 8.05 -0.09 -1.11% 7.99 8.14 105647 8497 1.05%
2025-07-10 8.12 8.14 0.04 0.49% 8.07 8.16 85100 6902 0.84%
2025-07-09 8.15 8.10 -0.04 -0.49% 8.08 8.21 118373 9636 1.17%
2025-07-08 8.28 8.14 -0.16 -1.93% 8.12 8.32 131197 10700 1.30%
2025-07-07 8.11 8.30 0.22 2.72% 8.11 8.31 170858 14072 1.69%
2025-07-04 8.11 8.08 -0.02 -0.25% 8.04 8.15 95624 7733 0.95%
2025-07-03 8.04 8.10 0.04 0.50% 7.98 8.10 111264 8952 1.10%
2025-07-02 7.90 8.06 0.16 2.03% 7.84 8.09 191895 15325 1.90%
2025-07-01 7.82 7.90 0.08 1.02% 7.79 7.98 120058 9481 1.19%
2025-06-30 7.78 7.82 0.11 1.43% 7.76 7.93 148857 11684 1.47%
2025-06-27 7.58 7.71 0.13 1.72% 7.53 7.72 133495 10205 1.32%
2025-06-26 7.60 7.58 0.00 0.00% 7.51 7.65 92107 6990 0.91%
2025-06-25 7.71 7.72 -0.02 -0.26% 7.68 7.77 88039 6796 0.87%
2025-06-24 7.50 7.74 0.25 3.34% 7.49 7.76 105116 8075 1.04%
2025-06-23 7.44 7.49 0.05 0.67% 7.39 7.52 80515 6002 0.80%
2025-06-20 7.48 7.44 -0.03 -0.40% 7.43 7.56 86618 6481 0.86%
2025-06-19 7.79 7.47 -0.35 -4.48% 7.44 7.82 140606 10645 1.39%
2025-06-18 7.81 7.82 0.01 0.13% 7.77 7.86 72651 5679 0.72%
2025-06-17 7.74 7.81 0.09 1.17% 7.66 7.84 91956 7129 0.91%
2025-06-16 7.65 7.72 0.04 0.52% 7.63 7.82 98616 7615 0.98%
2025-06-13 7.85 7.68 -0.19 -2.41% 7.67 7.95 111049 8617 1.10%
2025-06-12 7.76 7.87 0.10 1.29% 7.70 7.87 113974 8879 1.13%
2025-06-11 7.76 7.77 0.00 0.00% 7.72 7.81 73449 5701 0.73%
2025-06-10 7.83 7.77 -0.10 -1.27% 7.72 7.88 83573 6522 0.83%
2025-06-09 7.94 7.87 -0.07 -0.88% 7.77 7.96 140740 11030 1.40%
2025-06-06 7.97 7.94 0.00 0.00% 7.86 8.02 113088 8988 1.12%
2025-06-05 7.91 7.94 0.09 1.15% 7.89 8.03 132511 10534 1.32%
2025-06-04 7.87 7.85 -0.01 -0.13% 7.82 7.94 97120 7641 0.97%
2025-06-03 7.97 7.86 -0.13 -1.63% 7.74 8.01 173183 13612 1.72%
2025-05-30 8.11 7.99 -0.12 -1.48% 7.93 8.20 116886 9370 1.16%
2025-05-29 8.19 8.11 0.02 0.25% 7.94 8.25 164527 13338 1.64%
2025-05-28 7.88 8.09 0.17 2.15% 7.88 8.28 200766 16271 2.00%
2025-05-27 8.00 7.92 -0.09 -1.12% 7.80 8.02 119437 9395 1.19%
2025-05-26 7.95 8.01 0.10 1.26% 7.86 8.12 145165 11584 1.44%
2025-05-23 8.15 7.91 -0.23 -2.83% 7.87 8.23 206205 16587 2.05%
2025-05-22 8.03 8.14 0.13 1.62% 7.92 8.26 226867 18446 2.25%
2025-05-21 7.99 8.01 0.06 0.75% 7.95 8.31 228995 18474 2.28%
2025-05-20 7.82 7.95 0.16 2.05% 7.77 7.95 113339 8910 1.13%
2025-05-19 7.74 7.79 0.13 1.70% 7.63 7.83 108651 8431 1.08%
2025-05-16 7.54 7.66 0.03 0.39% 7.54 7.76 84040 6464 0.84%
2025-05-15 7.69 7.63 -0.05 -0.65% 7.58 7.69 66934 5097 0.67%
2025-05-14 7.73 7.68 -0.07 -0.90% 7.58 7.75 131123 10003 1.30%
2025-05-13 7.90 7.75 -0.11 -1.40% 7.72 7.91 127575 9935 1.27%
2025-05-12 7.87 7.86 0.02 0.26% 7.78 7.95 143671 11297 1.43%
2025-05-09 7.97 7.84 -0.09 -1.13% 7.81 7.98 120168 9445 1.19%
2025-05-08 7.80 7.93 0.11 1.41% 7.78 8.00 133268 10539 1.32%
2025-05-07 7.84 7.82 0.04 0.51% 7.73 7.95 190648 14942 1.89%
2025-05-06 7.58 7.78 0.23 3.05% 7.56 7.80 202059 15551 2.01%
2025-04-30 7.52 7.55 -0.02 -0.26% 7.46 7.66 158721 12026 1.58%
2025-04-29 7.48 7.57 0.13 1.75% 7.39 7.60 199859 15022 1.99%
2025-04-28 7.29 7.44 0.15 2.06% 7.18 7.47 223729 16448 2.22%
2025-04-25 7.36 7.29 0.05 0.69% 7.26 7.40 132884 9714 1.32%
2025-04-24 7.23 7.24 -0.01 -0.14% 7.19 7.32 123354 8945 1.23%