南网储能 (600995) - 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
2025-10-31	12.95	12.67	-0.28	-2.16%	12.64	12.95	194943	24826	0.61%
2025-10-30	13.10	12.95	-0.16	-1.22%	12.77	13.10	214914	27775	0.67%
2025-10-29	12.59	13.11	0.54	4.30%	12.51	13.16	298265	38525	0.93%
2025-10-28	12.75	12.57	-0.24	-1.87%	12.52	12.90	148630	18817	0.47%
2025-10-27	12.44	12.81	0.44	3.56%	12.42	12.98	243895	31214	0.76%
2025-10-24	12.33	12.37	0.03	0.24%	12.20	12.42	129550	15956	0.41%
2025-10-23	12.22	12.34	0.09	0.73%	12.13	12.37	129951	15907	0.41%
2025-10-22	12.56	12.25	-0.31	-2.47%	12.23	12.60	157099	19412	0.49%
2025-10-21	12.50	12.56	0.07	0.56%	12.32	12.67	169236	21256	0.53%
2025-10-20	12.50	12.49	-0.20	-1.58%	12.18	12.68	315884	39089	0.99%
2025-10-17	12.90	12.69	-0.21	-1.63%	12.40	12.90	296543	37225	0.93%
2025-10-16	12.86	12.90	0.01	0.08%	12.66	13.07	285666	36725	0.89%
2025-10-15	12.82	12.89	0.26	2.06%	12.69	13.36	432131	56053	1.35%
2025-10-14	12.70	12.63	0.08	0.64%	12.55	12.97	286538	36446	0.90%
2025-10-13	12.50	12.55	-0.28	-2.18%	12.36	12.69	285932	35738	0.89%
2025-10-10	13.10	12.83	-0.26	-1.99%	12.74	13.37	349336	45386	1.09%
2025-10-09	12.47	13.09	0.72	5.82%	12.47	13.13	387680	50117	1.21%
2025-09-30	12.43	12.37	-0.02	-0.16%	12.30	12.59	250426	31065	0.78%
2025-09-29	12.17	12.39	0.32	2.65%	12.17	12.48	310143	38288	0.97%
2025-09-26	12.29	12.07	-0.23	-1.87%	12.04	12.50	262496	32107	0.82%
2025-09-25	12.36	12.30	-0.12	-0.97%	12.18	12.44	289618	35610	0.91%
2025-09-24	12.50	12.47	-0.20	-1.58%	12.13	12.62	562885	69587	1.76%
2025-09-23	11.64	12.67	0.98	8.38%	11.62	12.86	832370	104986	2.60%
2025-09-22	11.74	11.69	-0.09	-0.76%	11.54	11.85	172166	20034	0.54%
2025-09-19	11.44	11.78	0.31	2.70%	11.34	11.92	269471	31450	0.84%
2025-09-18	11.71	11.47	-0.23	-1.97%	11.36	11.76	232582	26909	0.73%
2025-09-17	11.50	11.70	0.18	1.56%	11.41	11.73	199590	23154	0.62%
2025-09-16	11.83	11.52	-0.23	-1.96%	11.39	11.85	242257	27941	0.76%
2025-09-15	11.55	11.75	0.27	2.35%	11.55	11.98	324169	38158	1.01%
2025-09-12	11.59	11.48	-0.07	-0.61%	11.38	11.74	237266	27303	0.74%
2025-09-11	11.55	11.55	0.09	0.79%	11.34	11.58	274021	31443	0.86%
2025-09-10	11.69	11.46	-0.30	-2.55%	11.31	11.74	313315	35893	0.98%
2025-09-09	11.50	11.76	0.16	1.38%	11.30	12.17	499260	58787	1.56%
2025-09-08	11.01	11.60	0.54	4.88%	11.00	11.80	538404	61701	1.68%
2025-09-05	10.71	11.06	0.37	3.46%	10.62	11.20	422847	46162	3.81%
2025-09-04	10.56	10.69	0.09	0.85%	10.55	10.79	237563	25345	2.14%
2025-09-03	10.61	10.60	0.04	0.38%	10.45	10.67	164566	17384	1.48%
2025-09-02	10.58	10.56	-0.06	-0.56%	10.44	10.67	208346	21977	1.88%
2025-09-01	10.44	10.62	0.32	3.11%	10.38	10.79	304182	32035	2.74%
2025-08-29	10.29	10.30	0.01	0.10%	10.25	10.38	120964	12496	1.09%
2025-08-28	10.23	10.29	0.06	0.59%	10.08	10.32	143907	14700	1.30%
2025-08-27	10.34	10.23	-0.12	-1.16%	10.23	10.45	155590	16098	1.40%
2025-08-26	10.39	10.35	-0.03	-0.29%	10.29	10.40	116880	12104	1.05%
2025-08-25	10.29	10.38	0.15	1.47%	10.23	10.50	224507	23198	2.02%
2025-08-22	10.17	10.23	0.06	0.59%	10.12	10.23	127065	12926	1.15%
2025-08-21	10.15	10.17	0.01	0.10%	10.11	10.23	120771	12304	1.09%
2025-08-20	10.10	10.16	0.05	0.49%	10.05	10.16	89413	9033	0.81%
2025-08-19	10.17	10.11	-0.05	-0.49%	10.09	10.18	89910	9101	0.81%
2025-08-18	10.11	10.16	0.06	0.59%	10.08	10.20	106013	10767	0.96%
2025-08-15	10.03	10.10	0.06	0.60%	10.01	10.11	84628	8531	0.76%
2025-08-14	10.14	10.04	-0.11	-1.08%	10.01	10.16	103800	10467	0.94%
2025-08-13	10.09	10.15	0.05	0.50%	10.05	10.16	110531	11165	1.00%
2025-08-12	10.25	10.10	-0.12	-1.17%	10.09	10.25	116856	11832	1.05%
2025-08-11	10.25	10.22	-0.02	-0.20%	10.11	10.26	113514	11569	1.02%
2025-08-08	10.18	10.24	0.04	0.39%	10.16	10.26	97384	9953	0.88%
2025-08-07	10.13	10.20	0.07	0.69%	10.10	10.20	84142	8544	0.76%
2025-08-06	10.13	10.13	0.02	0.20%	10.07	10.14	76980	7773	0.69%
2025-08-05	10.10	10.11	0.02	0.20%	10.05	10.12	85168	8592	0.77%
2025-08-04	10.11	10.09	-0.02	-0.20%	10.02	10.12	74735	7525	0.67%
2025-08-01	10.09	10.11	0.05	0.50%	10.04	10.17	76561	7739	0.69%
2025-07-31	10.25	10.06	-0.20	-1.95%	10.03	10.25	140111	14153	1.26%
2025-07-30	10.26	10.26	0.02	0.20%	10.20	10.33	104811	10778	0.95%
2025-07-29	10.28	10.24	-0.05	-0.49%	10.18	10.29	103915	10624	0.94%
2025-07-28	10.33	10.29	-0.02	-0.19%	10.25	10.38	100357	10323	0.90%
2025-07-25	10.57	10.31	-0.25	-2.37%	10.31	10.58	150238	15596	1.35%
2025-07-24	10.45	10.56	0.12	1.15%	10.36	10.57	166908	17493	1.50%