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
2026-05-06	14.38	14.73	0.35	2.43%	14.37	14.75	317183	46327	0.99%
2026-04-30	14.59	14.38	-0.20	-1.37%	14.24	14.65	242568	34875	0.76%
2026-04-29	14.21	14.58	0.41	2.89%	14.15	14.68	293853	42678	0.92%
2026-04-28	14.31	14.17	-0.21	-1.46%	14.03	14.37	220684	31210	0.69%
2026-04-27	14.39	14.38	-0.06	-0.42%	14.12	14.57	215912	31072	0.68%
2026-04-24	14.62	14.44	-0.39	-2.63%	14.38	14.68	341946	49572	1.07%
2026-04-23	14.21	14.83	0.78	5.55%	14.20	14.87	587700	85618	1.84%
2026-04-22	14.13	14.05	-0.01	-0.07%	14.00	14.17	171781	24181	0.54%
2026-04-21	14.13	14.06	-0.05	-0.35%	13.81	14.19	228830	32019	0.72%
2026-04-20	14.16	14.11	-0.05	-0.35%	14.00	14.19	207844	29321	0.65%
2026-04-17	14.12	14.16	0.00	0.00%	13.98	14.31	293600	41563	0.92%
2026-04-16	14.25	14.16	0.01	0.07%	14.03	14.30	240145	34056	0.75%
2026-04-15	14.03	14.15	0.14	1.00%	13.94	14.30	267685	37863	0.84%
2026-04-14	14.00	14.01	0.13	0.94%	13.81	14.15	220305	30679	0.69%
2026-04-13	13.85	13.88	0.04	0.29%	13.76	14.02	195104	27080	0.61%
2026-04-10	13.71	13.84	0.21	1.54%	13.71	13.95	213701	29588	0.67%
2026-04-09	13.70	13.63	-0.14	-1.02%	13.54	13.83	181198	24757	0.57%
2026-04-08	13.44	13.77	0.57	4.32%	13.41	13.79	277086	37767	0.87%
2026-04-07	13.28	13.20	-0.09	-0.68%	13.10	13.41	191789	25391	0.60%
2026-04-03	13.63	13.29	-0.33	-2.42%	13.27	13.75	206674	27714	0.65%
2026-04-02	14.02	13.62	-0.40	-2.85%	13.60	14.09	270641	37270	0.85%
2026-04-01	14.20	14.02	0.04	0.29%	13.88	14.26	273616	38364	0.86%
2026-03-31	14.55	13.98	-0.69	-4.70%	13.98	14.71	353659	50642	1.11%
2026-03-30	15.32	14.67	-0.65	-4.24%	14.36	15.33	440251	64535	1.38%
2026-03-27	15.57	15.32	-0.61	-3.83%	15.21	15.70	476151	73354	1.49%
2026-03-26	15.95	15.93	-0.35	-2.15%	15.51	16.16	641845	101021	2.01%
2026-03-25	15.55	16.28	0.85	5.51%	15.44	16.86	857201	138256	2.68%
2026-03-24	15.27	15.43	0.34	2.25%	14.65	15.50	557763	84570	1.75%
2026-03-23	15.20	15.09	-0.10	-0.66%	14.87	16.17	628745	96856	1.97%
2026-03-20	14.83	15.19	0.36	2.43%	14.82	15.56	499145	76182	1.56%
2026-03-19	14.70	14.83	-0.15	-1.00%	14.70	15.12	275767	41167	0.86%
2026-03-18	14.80	14.98	0.08	0.54%	14.65	15.23	311468	46504	0.97%
2026-03-17	15.22	14.90	0.02	0.13%	14.81	15.28	372925	56076	1.17%
2026-03-16	15.49	14.88	-0.69	-4.43%	14.80	15.57	506176	75907	1.58%
2026-03-13	16.45	15.57	-0.88	-5.35%	15.53	16.45	587280	92573	1.84%
2026-03-12	16.66	16.45	0.01	0.06%	16.10	17.00	753817	124161	2.36%
2026-03-11	15.85	16.44	0.59	3.72%	15.61	16.70	761070	124031	2.38%
2026-03-10	16.20	15.85	-0.34	-2.10%	15.50	16.21	483131	76699	1.51%
2026-03-09	15.75	16.19	0.59	3.78%	15.60	16.53	791968	127878	2.48%
2026-03-06	15.17	15.60	0.37	2.43%	15.07	15.95	484180	75542	1.51%
2026-03-05	14.88	15.23	0.56	3.82%	14.88	15.50	483565	73888	1.51%
2026-03-04	14.47	14.67	0.15	1.03%	14.38	14.90	303820	44649	0.95%
2026-03-03	14.96	14.52	-0.44	-2.94%	14.42	14.96	425917	62369	1.33%
2026-03-02	14.79	14.96	0.03	0.20%	14.71	15.25	396908	59511	1.24%
2026-02-27	14.35	14.93	0.58	4.04%	14.26	15.07	387018	56890	1.21%
2026-02-26	14.43	14.35	0.05	0.35%	14.30	14.57	267809	38571	0.84%
2026-02-25	14.11	14.30	0.19	1.35%	14.02	14.46	289291	41356	0.91%
2026-02-24	13.58	14.11	0.65	4.83%	13.56	14.20	307878	43256	0.96%
2026-02-13	13.85	13.46	-0.51	-3.65%	13.44	13.86	202956	27512	0.64%
2026-02-12	13.55	13.97	0.55	4.10%	13.42	14.05	305110	42104	0.95%
2026-02-11	13.29	13.42	0.14	1.05%	13.24	13.72	160442	21618	0.50%
2026-02-10	13.40	13.28	-0.11	-0.82%	13.13	13.40	123858	16392	0.39%
2026-02-09	13.52	13.39	0.02	0.15%	13.30	13.69	151889	20367	0.48%
2026-02-06	13.26	13.37	0.00	0.00%	13.12	13.55	177099	23721	0.55%
2026-02-05	14.08	13.37	-0.68	-4.84%	13.35	14.08	292787	39853	0.92%
2026-02-04	14.30	14.05	-0.23	-1.61%	13.97	14.50	220955	31277	0.69%
2026-02-03	14.08	14.28	0.28	2.00%	13.91	14.32	308429	43683	0.97%
2026-02-02	13.81	14.00	0.45	3.32%	13.81	14.48	587668	83446	1.84%
2026-01-30	13.70	13.55	-0.05	-0.37%	13.19	13.83	217397	29335	0.68%
2026-01-29	13.80	13.60	-0.29	-2.09%	13.52	13.94	168251	23042	0.53%
2026-01-28	13.85	13.89	0.05	0.36%	13.76	13.95	129199	17916	0.40%
2026-01-27	13.98	13.84	-0.26	-1.84%	13.65	14.05	171043	23603	0.54%