致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 16:53:58 休市中

国电南自 (600268) 历史交易数据 从 2024-12-30 到 2025-04-09 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
2025-04-09 6.42 6.63 0.14 2.16% 6.06 6.66 232330 14775 2.31%
2025-04-08 6.60 6.49 -0.06 -0.92% 6.36 6.67 236794 15310 2.35%
2025-04-07 6.99 6.55 -0.73 -10.03% 6.55 6.99 224286 15023 2.23%
2025-04-03 7.25 7.28 -0.01 -0.14% 7.19 7.35 110658 8053 1.10%
2025-04-02 7.27 7.29 -0.01 -0.14% 7.24 7.38 81998 5987 0.82%
2025-04-01 7.23 7.30 0.06 0.83% 7.23 7.41 92302 6757 0.92%
2025-03-31 7.32 7.24 -0.08 -1.09% 7.10 7.36 131043 9478 1.30%
2025-03-28 7.43 7.32 -0.08 -1.08% 7.30 7.48 107240 7905 1.07%
2025-03-27 7.65 7.40 -0.25 -3.27% 7.39 7.68 164732 12317 1.64%
2025-03-26 7.62 7.65 -0.03 -0.39% 7.61 7.80 157609 12132 1.57%
2025-03-25 7.90 7.68 -0.11 -1.41% 7.64 7.95 239464 18552 2.38%
2025-03-24 7.70 7.79 0.10 1.30% 7.56 7.87 237346 18323 2.36%
2025-03-21 7.78 7.69 -0.10 -1.28% 7.67 8.00 226076 17671 2.25%
2025-03-20 7.79 7.79 0.05 0.65% 7.71 7.88 246296 19202 2.45%
2025-03-19 7.49 7.74 0.25 3.34% 7.41 7.93 322097 24859 3.20%
2025-03-18 7.38 7.49 0.13 1.77% 7.37 7.52 121510 9083 1.21%
2025-03-17 7.43 7.36 -0.08 -1.08% 7.33 7.48 103434 7662 1.03%
2025-03-14 7.41 7.44 0.04 0.54% 7.32 7.45 92649 6858 0.92%
2025-03-13 7.37 7.40 0.03 0.41% 7.31 7.48 100352 7394 1.00%
2025-03-12 7.25 7.37 0.12 1.66% 7.24 7.42 109311 8024 1.09%
2025-03-11 7.20 7.25 0.01 0.14% 7.13 7.25 85047 6109 0.85%
2025-03-10 7.28 7.24 -0.06 -0.82% 7.18 7.36 113896 8258 1.13%
2025-03-07 7.40 7.30 -0.11 -1.48% 7.26 7.44 98830 7246 0.98%
2025-03-06 7.43 7.41 0.00 0.00% 7.39 7.46 98953 7340 0.98%
2025-03-05 7.42 7.41 -0.02 -0.27% 7.33 7.52 82987 6140 0.82%
2025-03-04 7.31 7.43 0.08 1.09% 7.26 7.48 83120 6165 0.83%
2025-03-03 7.38 7.35 -0.02 -0.27% 7.32 7.44 121864 8990 1.21%
2025-02-28 7.51 7.37 -0.18 -2.38% 7.35 7.54 112516 8364 1.12%
2025-02-27 7.58 7.55 0.02 0.27% 7.41 7.62 118669 8918 1.18%
2025-02-26 7.51 7.53 0.01 0.13% 7.47 7.61 114305 8623 1.14%
2025-02-25 7.61 7.52 -0.15 -1.96% 7.50 7.66 146173 11070 1.45%
2025-02-24 7.64 7.67 0.04 0.52% 7.61 7.80 205059 15782 2.04%
2025-02-21 7.45 7.63 0.21 2.83% 7.43 7.80 255568 19441 2.54%
2025-02-20 7.27 7.42 0.16 2.20% 7.26 7.48 192288 14194 1.91%
2025-02-19 7.20 7.26 0.04 0.55% 7.19 7.31 119413 8661 1.19%
2025-02-18 7.22 7.22 0.02 0.28% 7.19 7.34 128156 9329 1.27%
2025-02-17 7.22 7.20 -0.02 -0.28% 7.13 7.25 91392 6561 0.91%
2025-02-14 7.15 7.22 0.05 0.70% 7.15 7.24 100731 7239 1.00%
2025-02-13 7.36 7.17 -0.19 -2.58% 7.16 7.39 119471 8640 1.19%
2025-02-12 7.23 7.36 0.15 2.08% 7.20 7.41 158499 11623 1.58%
2025-02-11 7.16 7.21 0.05 0.70% 7.13 7.23 110133 7911 1.09%
2025-02-10 7.17 7.16 -0.01 -0.14% 7.12 7.21 109703 7853 1.09%
2025-02-07 7.20 7.17 -0.03 -0.42% 7.09 7.24 134718 9669 1.34%
2025-02-06 7.05 7.20 0.12 1.69% 7.02 7.21 145732 10390 1.45%
2025-02-05 7.21 7.08 -0.11 -1.53% 7.02 7.25 157460 11186 1.57%
2025-01-27 7.04 7.19 0.16 2.28% 7.03 7.27 203675 14629 2.02%
2025-01-24 7.02 7.03 0.00 0.00% 7.00 7.13 142739 10077 1.42%
2025-01-23 7.03 7.03 -0.04 -0.57% 7.03 7.20 264337 18747 2.63%
2025-01-22 6.98 7.07 0.39 5.84% 6.87 7.10 409838 28741 4.07%
2025-01-21 6.73 6.68 -0.03 -0.45% 6.66 6.75 73259 4893 0.73%
2025-01-20 6.65 6.71 0.09 1.36% 6.65 6.77 105216 7067 1.05%
2025-01-17 6.47 6.62 0.12 1.85% 6.45 6.63 89151 5854 0.89%
2025-01-16 6.50 6.50 0.03 0.46% 6.43 6.57 76724 4990 0.76%
2025-01-15 6.48 6.47 -0.02 -0.31% 6.46 6.56 70556 4589 0.70%
2025-01-14 6.24 6.49 0.27 4.34% 6.24 6.49 98452 6277 0.98%
2025-01-13 6.36 6.22 -0.22 -3.42% 6.19 6.38 100938 6330 1.00%
2025-01-10 6.55 6.44 -0.12 -1.83% 6.44 6.59 68891 4477 0.68%
2025-01-09 6.56 6.56 -0.03 -0.46% 6.52 6.63 73489 4835 0.73%
2025-01-08 6.58 6.59 0.03 0.46% 6.37 6.61 111788 7276 1.11%
2025-01-07 6.50 6.56 0.06 0.92% 6.46 6.60 88686 5797 0.88%
2025-01-06 6.40 6.50 0.13 2.04% 6.28 6.53 118518 7644 1.18%
2025-01-03 6.53 6.37 -0.16 -2.45% 6.35 6.61 124335 8038 1.24%
2025-01-02 6.70 6.53 -0.19 -2.83% 6.46 6.75 145647 9619 1.45%
2024-12-31 6.97 6.72 -0.27 -3.86% 6.71 7.04 179619 12251 1.79%
2024-12-30 7.08 6.99 -0.10 -1.41% 6.95 7.12 131385 9206 1.31%