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
2026-08-20	12.36	12.33	-0.03	-0.24%	12.27	12.47	95680	11813	0.30%
2026-08-19	12.54	12.36	-0.21	-1.67%	12.33	12.62	101186	12572	0.32%
2026-08-18	12.64	12.57	-0.05	-0.40%	12.48	12.69	93474	11743	0.29%
2026-08-17	12.39	12.62	0.23	1.86%	12.33	12.62	106498	13303	0.33%
2026-08-14	12.64	12.39	-0.26	-2.06%	12.35	12.69	137430	17065	0.43%
2026-08-13	12.73	12.65	-0.08	-0.63%	12.63	12.77	101188	12842	0.32%
2026-08-12	12.84	12.73	-0.11	-0.86%	12.65	12.85	104879	13332	0.33%
2026-08-11	12.80	12.84	0.04	0.31%	12.71	12.97	150229	19291	0.47%
2026-08-10	12.66	12.80	0.16	1.27%	12.65	12.87	150619	19277	0.47%
2026-08-07	12.65	12.64	-0.04	-0.32%	12.54	12.69	110305	13885	0.35%
2026-08-06	12.91	12.68	-0.23	-1.78%	12.61	12.93	150233	19080	0.47%
2026-08-05	13.04	12.91	-0.12	-0.92%	12.81	13.05	166973	21526	0.52%
2026-08-04	13.25	13.03	-0.06	-0.46%	12.98	13.27	127240	16624	0.40%
2026-08-03	12.89	13.09	0.22	1.71%	12.84	13.16	155536	20329	0.49%
2026-07-31	12.88	12.87	0.00	0.00%	12.73	12.97	148512	19078	0.46%
2026-07-30	12.83	12.87	0.04	0.31%	12.72	12.98	143183	18391	0.45%
2026-07-29	12.52	12.83	0.31	2.48%	12.45	12.90	169303	21554	0.53%
2026-07-28	12.68	12.52	-0.28	-2.19%	12.47	12.72	149969	18813	0.47%
2026-07-27	12.56	12.80	0.08	0.63%	12.51	12.91	207490	26447	0.65%
2026-07-24	13.23	12.72	-0.14	-1.09%	12.70	13.50	371113	48525	1.16%
2026-07-23	12.55	12.86	0.18	1.42%	12.43	12.92	219466	27979	0.69%
2026-07-22	12.36	12.68	0.23	1.85%	12.31	12.68	230462	28869	0.72%
2026-07-21	12.26	12.45	-0.04	-0.32%	12.21	12.56	276382	34284	0.86%
2026-07-20	11.89	12.49	0.66	5.58%	11.86	12.49	359497	44080	1.12%
2026-07-17	11.78	11.83	-0.01	-0.08%	11.76	12.12	228118	27250	0.71%
2026-07-16	12.07	11.84	-0.25	-2.07%	11.79	12.15	139661	16659	0.44%
2026-07-15	12.00	12.09	0.05	0.42%	11.95	12.20	130981	15831	0.41%
2026-07-14	11.78	12.04	0.31	2.64%	11.70	12.05	121544	14462	0.38%
2026-07-13	11.90	11.73	-0.25	-2.09%	11.67	11.98	132140	15597	0.41%
2026-07-10	11.81	11.98	0.29	2.48%	11.81	12.16	198487	23874	0.62%
2026-07-09	11.75	11.69	-0.06	-0.51%	11.47	11.79	172600	20033	0.54%
2026-07-08	11.95	11.75	-0.22	-1.84%	11.70	12.01	145511	17192	0.46%
2026-07-07	12.46	11.97	-0.45	-3.62%	11.95	12.46	163072	19748	0.51%
2026-07-06	12.26	12.42	0.17	1.39%	12.12	12.50	161987	20061	0.51%
2026-07-03	12.20	12.25	0.01	0.08%	12.13	12.29	129446	15808	0.41%
2026-07-02	12.38	12.24	-0.08	-0.65%	12.18	12.44	167256	20515	0.52%
2026-07-01	12.28	12.32	0.02	0.16%	12.02	12.41	182375	22327	0.57%
2026-06-30	12.30	12.30	0.00	0.00%	12.08	12.31	131980	16103	0.41%
2026-06-29	12.02	12.30	0.25	2.07%	11.90	12.36	208400	25295	0.65%
2026-06-26	12.56	12.05	-0.20	-1.63%	12.05	12.72	230556	28432	0.72%
2026-06-25	12.28	12.25	-0.09	-0.73%	12.13	12.40	175200	21485	0.55%
2026-06-24	12.60	12.34	-0.38	-2.99%	12.27	12.66	245101	30391	0.77%
2026-06-23	13.15	12.72	-0.43	-3.27%	12.66	13.19	184533	23801	0.58%
2026-06-22	12.70	13.15	0.32	2.49%	12.51	13.23	253794	32646	0.79%
2026-06-18	13.40	12.83	-0.64	-4.75%	12.83	13.43	330938	43181	1.04%
2026-06-17	13.32	13.47	0.03	0.22%	13.20	13.60	202613	27199	0.63%
2026-06-16	13.65	13.44	-0.16	-1.18%	13.32	13.65	235712	31749	0.74%
2026-06-15	13.40	13.60	0.20	1.49%	13.32	13.60	200295	27084	0.63%
2026-06-12	13.25	13.40	0.25	1.90%	13.02	13.48	251506	33384	0.79%
2026-06-11	13.10	13.15	0.01	0.08%	13.03	13.27	193357	25402	0.60%
2026-06-10	13.65	13.14	-0.71	-5.13%	13.04	13.65	319445	42363	1.00%
2026-06-09	13.91	13.85	-0.07	-0.50%	13.41	14.07	321653	44004	1.01%
2026-06-08	14.76	13.92	-1.21	-8.00%	13.81	14.86	525725	75236	1.64%
2026-06-05	15.66	15.13	-0.52	-3.32%	15.13	16.48	542202	85054	1.70%
2026-06-04	16.00	15.65	-0.65	-3.99%	15.65	16.42	547274	87332	1.71%
2026-06-03	15.37	16.30	0.72	4.62%	15.06	16.30	726426	113752	2.27%
2026-06-02	15.90	15.58	-0.76	-4.65%	15.36	15.95	677246	105560	2.12%
2026-06-01	15.63	16.34	0.72	4.61%	14.88	16.45	1171041	184288	3.66%
2026-05-29	14.36	15.62	1.32	9.23%	14.31	15.73	1070786	165227	3.35%
2026-05-28	14.19	14.30	0.13	0.92%	14.14	14.55	226360	32517	0.71%
2026-05-27	14.19	14.29	0.10	0.70%	14.04	14.48	214172	30608	0.67%
2026-05-26	14.31	14.19	-0.13	-0.91%	13.83	14.31	190984	26810	0.60%
2026-05-25	14.28	14.32	0.07	0.49%	14.16	14.45	168526	24118	0.53%
2026-05-22	14.11	14.25	0.14	0.99%	13.98	14.31	182993	25906	0.57%
2026-05-21	14.58	14.11	-0.54	-3.69%	14.07	14.81	272073	39264	0.85%
2026-05-20	15.00	14.65	-0.42	-2.79%	14.57	15.01	249681	36714	0.78%
2026-05-19	14.78	15.07	0.29	1.96%	14.54	15.13	260726	38868	0.82%
2026-05-18	14.68	14.78	0.11	0.75%	14.63	14.91	193868	28645	0.61%
2026-05-15	14.72	14.67	-0.12	-0.81%	14.40	14.92	285284	41745	0.89%
2026-05-14	15.26	14.79	-0.49	-3.21%	14.79	15.65	416748	63176	1.30%
2026-05-13	15.03	15.28	0.26	1.73%	15.01	15.42	382343	58400	1.20%