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
2026-08-20	10.78	10.50	-0.11	-1.04%	10.48	10.94	149458	15957	1.47%
2026-08-19	10.90	10.61	-0.40	-3.63%	10.57	10.95	164106	17549	1.62%
2026-08-18	11.20	11.01	-0.25	-2.22%	10.93	11.27	137953	15229	1.36%
2026-08-17	10.83	11.26	0.42	3.87%	10.73	11.27	194975	21542	1.92%
2026-08-14	11.11	10.84	-0.24	-2.17%	10.70	11.15	195889	21201	1.93%
2026-08-13	11.18	11.08	-0.10	-0.89%	11.08	11.30	181909	20306	1.79%
2026-08-12	11.14	11.18	0.09	0.81%	11.07	11.24	125072	13969	1.23%
2026-08-11	11.27	11.09	-0.16	-1.42%	11.07	11.28	136137	15170	1.34%
2026-08-10	11.25	11.25	0.05	0.45%	11.17	11.40	169952	19174	1.67%
2026-08-07	11.28	11.20	-0.09	-0.80%	11.08	11.29	175427	19588	1.73%
2026-08-06	11.53	11.29	-0.29	-2.50%	11.20	11.54	214542	24275	2.11%
2026-08-05	11.47	11.58	-0.01	-0.09%	11.41	11.60	240800	27740	2.37%
2026-08-04	11.53	11.59	0.23	2.02%	11.29	11.62	246336	28363	2.43%
2026-08-03	11.32	11.36	0.19	1.70%	11.26	11.61	241924	27665	2.38%
2026-07-31	11.06	11.17	0.07	0.63%	11.03	11.30	224682	25150	2.21%
2026-07-30	11.00	11.10	-0.03	-0.27%	10.96	11.20	206427	22896	2.03%
2026-07-29	10.75	11.13	0.34	3.15%	10.57	11.14	248016	27161	2.44%
2026-07-28	10.89	10.79	-0.30	-2.71%	10.67	10.90	187486	20207	1.85%
2026-07-27	10.80	11.09	0.21	1.93%	10.73	11.15	277049	30328	2.73%
2026-07-24	11.58	10.88	-0.78	-6.69%	10.88	11.58	446777	49706	4.40%
2026-07-23	10.60	11.66	1.06	10.00%	10.55	11.66	481766	53900	4.74%
2026-07-22	10.73	10.60	-0.23	-2.12%	10.56	10.85	209116	22291	2.06%
2026-07-21	10.78	10.83	0.03	0.28%	10.44	10.84	271435	28839	2.67%
2026-07-20	10.28	10.80	0.61	5.99%	10.28	10.90	331530	35416	3.26%
2026-07-17	10.10	10.19	0.09	0.89%	10.06	10.64	233752	24122	2.30%
2026-07-16	10.19	10.10	-0.16	-1.56%	10.07	10.32	114330	11641	1.13%
2026-07-15	10.50	10.26	-0.16	-1.54%	10.17	10.51	125388	12930	1.23%
2026-07-14	10.25	10.42	0.17	1.66%	10.02	10.46	134127	13703	1.32%
2026-07-13	10.78	10.25	-0.51	-4.74%	10.22	10.83	133633	13939	1.32%
2026-07-10	10.69	10.76	0.08	0.75%	10.55	11.08	146215	15886	1.44%
2026-07-09	10.78	10.68	-0.10	-0.93%	10.26	10.84	190486	20046	1.88%
2026-07-08	11.03	10.78	-0.29	-2.62%	10.78	11.13	124335	13588	1.22%
2026-07-07	11.55	11.07	-0.40	-3.49%	11.04	11.58	140607	15749	1.38%
2026-07-06	11.74	11.47	-0.26	-2.22%	11.45	11.92	146891	17103	1.45%
2026-07-03	11.58	11.73	0.23	2.00%	11.40	11.84	141295	16532	1.39%
2026-07-02	11.51	11.50	-0.12	-1.03%	11.45	11.76	120314	13973	1.18%
2026-07-01	11.62	11.62	0.00	0.00%	11.31	11.85	159207	18377	1.57%
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%