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
2025-12-15	12.55	12.75	0.16	1.27%	12.55	12.94	167195	21348	0.52%
2025-12-12	12.26	12.59	0.33	2.69%	12.26	12.77	174270	21877	0.55%
2025-12-11	12.36	12.26	-0.04	-0.33%	12.22	12.52	90448	11189	0.28%
2025-12-10	12.25	12.30	0.05	0.41%	12.18	12.35	93713	11488	0.29%
2025-12-09	12.34	12.25	-0.10	-0.81%	12.22	12.49	87388	10766	0.27%
2025-12-08	12.45	12.35	-0.10	-0.80%	12.33	12.50	104493	12945	0.33%
2025-12-05	12.42	12.45	0.00	0.00%	12.29	12.48	88425	10963	0.28%
2025-12-04	12.54	12.45	-0.09	-0.72%	12.36	12.59	71006	8834	0.22%
2025-12-03	12.48	12.54	0.07	0.56%	12.42	12.58	83978	10514	0.26%
2025-12-02	12.60	12.47	-0.19	-1.50%	12.39	12.62	86124	10752	0.27%
2025-12-01	12.45	12.66	0.22	1.77%	12.44	12.69	120202	15121	0.38%
2025-11-28	12.20	12.44	0.19	1.55%	12.13	12.46	100527	12386	0.31%
2025-11-27	12.33	12.25	-0.03	-0.24%	12.21	12.52	108427	13435	0.34%
2025-11-26	12.25	12.28	0.04	0.33%	12.19	12.40	95800	11801	0.30%
2025-11-25	12.21	12.24	0.09	0.74%	12.19	12.40	109846	13521	0.34%
2025-11-24	12.41	12.15	-0.13	-1.06%	12.00	12.48	134364	16382	0.42%
2025-11-21	12.65	12.28	-0.54	-4.21%	12.26	12.80	186019	23139	0.58%
2025-11-20	13.12	12.82	-0.34	-2.58%	12.73	13.24	183834	23758	0.58%
2025-11-19	13.12	13.16	0.01	0.08%	13.09	13.35	121811	16057	0.38%
2025-11-18	13.40	13.15	-0.24	-1.79%	13.04	13.45	156527	20613	0.49%
2025-11-17	13.37	13.39	0.03	0.22%	13.22	13.59	159174	21258	0.50%
2025-11-14	13.70	13.36	-0.51	-3.68%	13.36	13.79	229801	31062	0.72%
2025-11-13	13.48	13.87	0.39	2.89%	13.46	13.99	260999	36123	0.82%
2025-11-12	14.00	13.48	-0.54	-3.85%	13.41	14.00	294129	39941	0.92%
2025-11-11	14.60	14.02	-0.32	-2.23%	13.91	14.60	382651	54147	1.20%
2025-11-10	13.89	14.34	0.82	6.07%	13.76	14.60	533733	75837	1.67%
2025-11-07	13.08	13.52	0.34	2.58%	13.02	13.76	376756	50935	1.18%
2025-11-06	13.12	13.18	0.17	1.31%	13.12	13.55	396146	52904	1.24%
2025-11-05	12.41	13.01	0.52	4.16%	12.30	13.09	320891	41061	1.00%
2025-11-04	12.68	12.49	-0.19	-1.50%	12.42	12.93	163450	20644	0.51%
2025-11-03	12.70	12.68	0.01	0.08%	12.53	12.78	137187	17340	0.43%
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%