南网能源(003035)股票行情 南网能源股票行情 003035股票行情_爱股网
南网能源(003035)股票行情
南网能源(003035)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 4.99 | 4.95 | -0.04 | -0.80% | 4.91 | 5.00 | 198491 | 9831.09 | 0.52% |
| 2025-10-27 | 4.98 | 4.99 | 0.00 | 0.00% | 4.95 | 5.04 | 212876 | 10624.66 | 0.56% |
| 2025-10-24 | 5.10 | 4.99 | -0.08 | -1.58% | 4.98 | 5.10 | 227051 | 11377.68 | 0.60% |
| 2025-10-23 | 4.98 | 5.07 | 0.10 | 2.01% | 4.93 | 5.08 | 303968 | 15310.96 | 0.80% |
| 2025-10-22 | 5.05 | 4.97 | -0.08 | -1.58% | 4.97 | 5.07 | 201782 | 10092.84 | 0.53% |
| 2025-10-21 | 4.95 | 5.05 | 0.09 | 1.81% | 4.94 | 5.08 | 349487 | 17574.73 | 0.92% |
| 2025-10-20 | 5.03 | 4.96 | 0.04 | 0.81% | 4.91 | 5.06 | 416847 | 20719.12 | 1.10% |
| 2025-10-17 | 5.01 | 4.92 | 0.03 | 0.61% | 4.91 | 5.13 | 589500 | 29441.20 | 1.56% |
| 2025-10-16 | 4.93 | 4.89 | -0.03 | -0.61% | 4.87 | 4.94 | 168427 | 8240.94 | 0.44% |
| 2025-10-15 | 4.84 | 4.92 | 0.06 | 1.23% | 4.83 | 4.93 | 225753 | 11067.54 | 0.60% |
| 2025-10-14 | 4.89 | 4.86 | -0.02 | -0.41% | 4.85 | 4.94 | 213605 | 10446.65 | 0.56% |
| 2025-10-13 | 4.76 | 4.88 | 0.01 | 0.21% | 4.72 | 4.90 | 279965 | 13544.03 | 0.74% |
| 2025-10-10 | 4.84 | 4.87 | 0.02 | 0.41% | 4.81 | 4.89 | 213841 | 10387.09 | 0.56% |
| 2025-10-09 | 4.75 | 4.85 | 0.10 | 2.11% | 4.74 | 4.85 | 242379 | 11687.48 | 0.64% |
| 2025-09-30 | 4.81 | 4.75 | -0.06 | -1.25% | 4.74 | 4.81 | 161793 | 7710.35 | 0.43% |
| 2025-09-29 | 4.71 | 4.81 | 0.10 | 2.12% | 4.68 | 4.85 | 281352 | 13440.94 | 0.74% |
| 2025-09-26 | 4.67 | 4.71 | 0.02 | 0.43% | 4.65 | 4.76 | 166176 | 7848.49 | 0.44% |
| 2025-09-25 | 4.71 | 4.69 | -0.01 | -0.21% | 4.66 | 4.73 | 112316 | 5260.80 | 0.30% |
| 2025-09-24 | 4.65 | 4.70 | 0.03 | 0.64% | 4.63 | 4.73 | 129119 | 6046.73 | 0.34% |
| 2025-09-23 | 4.66 | 4.67 | -0.01 | -0.21% | 4.57 | 4.70 | 196915 | 9107.13 | 0.52% |
| 2025-09-22 | 4.72 | 4.68 | -0.06 | -1.27% | 4.63 | 4.74 | 181146 | 8445.98 | 0.48% |
| 2025-09-19 | 4.77 | 4.74 | -0.04 | -0.84% | 4.71 | 4.79 | 148169 | 7022.67 | 0.39% |
| 2025-09-18 | 4.84 | 4.78 | -0.09 | -1.85% | 4.75 | 4.88 | 194473 | 9371.89 | 0.51% |
| 2025-09-17 | 4.82 | 4.87 | 0.05 | 1.04% | 4.79 | 4.89 | 199211 | 9631.46 | 0.53% |
| 2025-09-16 | 4.87 | 4.82 | -0.06 | -1.23% | 4.80 | 4.87 | 164447 | 7925.85 | 0.43% |
| 2025-09-15 | 4.88 | 4.88 | 0.01 | 0.21% | 4.83 | 4.91 | 179098 | 8717.85 | 0.47% |
| 2025-09-12 | 4.92 | 4.87 | -0.05 | -1.02% | 4.85 | 4.93 | 260342 | 12723.58 | 0.69% |
| 2025-09-11 | 4.80 | 4.92 | 0.10 | 2.07% | 4.80 | 4.99 | 423567 | 20681.43 | 1.12% |
| 2025-09-10 | 4.85 | 4.82 | -0.03 | -0.62% | 4.79 | 4.85 | 148140 | 7133.43 | 0.39% |
| 2025-09-09 | 4.86 | 4.85 | 0.01 | 0.21% | 4.82 | 4.87 | 178807 | 8657.94 | 0.47% |
| 2025-09-08 | 4.80 | 4.84 | 0.05 | 1.04% | 4.79 | 4.87 | 257418 | 12454.96 | 0.68% |
| 2025-09-05 | 4.67 | 4.79 | 0.11 | 2.35% | 4.65 | 4.79 | 212071 | 10054.28 | 0.56% |
| 2025-09-04 | 4.65 | 4.68 | 0.04 | 0.86% | 4.62 | 4.71 | 164438 | 7678.66 | 0.43% |
| 2025-09-03 | 4.79 | 4.64 | -0.15 | -3.13% | 4.63 | 4.80 | 209230 | 9820.74 | 0.55% |
| 2025-09-02 | 4.71 | 4.79 | 0.07 | 1.48% | 4.69 | 4.79 | 259898 | 12357.35 | 0.69% |
| 2025-09-01 | 4.75 | 4.72 | -0.01 | -0.21% | 4.68 | 4.76 | 125645 | 5919.87 | 0.33% |
| 2025-08-29 | 4.73 | 4.73 | -0.02 | -0.42% | 4.72 | 4.78 | 159217 | 7557.75 | 0.42% |
| 2025-08-28 | 4.71 | 4.75 | 0.03 | 0.64% | 4.62 | 4.75 | 209132 | 9825.28 | 0.55% |
| 2025-08-27 | 4.80 | 4.72 | -0.08 | -1.67% | 4.72 | 4.83 | 196806 | 9418.13 | 0.52% |
| 2025-08-26 | 4.82 | 4.80 | -0.02 | -0.41% | 4.80 | 4.84 | 180726 | 8720.28 | 0.48% |
| 2025-08-25 | 4.79 | 4.82 | 0.04 | 0.84% | 4.77 | 4.83 | 230870 | 11106.01 | 0.61% |
| 2025-08-22 | 4.78 | 4.78 | 0.00 | 0.00% | 4.72 | 4.79 | 150112 | 7134.06 | 0.40% |
| 2025-08-21 | 4.76 | 4.78 | 0.02 | 0.42% | 4.75 | 4.80 | 160935 | 7687.30 | 0.42% |
| 2025-08-20 | 4.70 | 4.76 | 0.06 | 1.28% | 4.68 | 4.76 | 148143 | 6989.07 | 0.39% |
| 2025-08-19 | 4.71 | 4.70 | -0.01 | -0.21% | 4.69 | 4.73 | 114214 | 5374.38 | 0.30% |
| 2025-08-18 | 4.71 | 4.71 | 0.01 | 0.21% | 4.69 | 4.74 | 153356 | 7235.59 | 0.40% |
| 2025-08-15 | 4.69 | 4.70 | 0.01 | 0.21% | 4.68 | 4.74 | 148201 | 6967.81 | 0.39% |
| 2025-08-14 | 4.76 | 4.69 | -0.06 | -1.26% | 4.69 | 4.77 | 149468 | 7060.01 | 0.39% |
| 2025-08-13 | 4.78 | 4.75 | -0.01 | -0.21% | 4.75 | 4.79 | 127365 | 6063.14 | 0.34% |
| 2025-08-12 | 4.78 | 4.76 | -0.02 | -0.42% | 4.75 | 4.79 | 103376 | 4920.37 | 0.27% |
| 2025-08-11 | 4.76 | 4.78 | 0.02 | 0.42% | 4.72 | 4.79 | 152773 | 7280.75 | 0.40% |
| 2025-08-08 | 4.71 | 4.76 | 0.05 | 1.06% | 4.69 | 4.76 | 142275 | 6747.84 | 0.38% |
| 2025-08-07 | 4.72 | 4.71 | -0.01 | -0.21% | 4.69 | 4.74 | 94385 | 4445.75 | 0.25% |
| 2025-08-06 | 4.67 | 4.72 | 0.06 | 1.29% | 4.64 | 4.72 | 132228 | 6194.07 | 0.35% |
| 2025-08-05 | 4.64 | 4.66 | 0.02 | 0.43% | 4.64 | 4.67 | 96825 | 4510.43 | 0.26% |
| 2025-08-04 | 4.62 | 4.64 | 0.01 | 0.22% | 4.58 | 4.65 | 98220 | 4543.56 | 0.26% |
| 2025-08-01 | 4.61 | 4.63 | 0.01 | 0.22% | 4.61 | 4.64 | 107960 | 4998.41 | 0.29% |
| 2025-07-31 | 4.72 | 4.62 | -0.11 | -2.33% | 4.60 | 4.73 | 211862 | 9854.63 | 0.56% |
| 2025-07-30 | 4.74 | 4.73 | -0.02 | -0.42% | 4.71 | 4.77 | 138818 | 6589.91 | 0.37% |
| 2025-07-29 | 4.76 | 4.75 | -0.02 | -0.42% | 4.70 | 4.77 | 144866 | 6848.08 | 0.38% |
| 2025-07-28 | 4.78 | 4.77 | -0.01 | -0.21% | 4.75 | 4.80 | 134568 | 6427.39 | 0.36% |
| 2025-07-25 | 4.82 | 4.78 | -0.04 | -0.83% | 4.77 | 4.83 | 159781 | 7665.42 | 0.42% |
| 2025-07-24 | 4.78 | 4.82 | 0.03 | 0.63% | 4.76 | 4.82 | 173633 | 8331.76 | 0.46% |
| 2025-07-23 | 4.86 | 4.79 | -0.07 | -1.44% | 4.78 | 4.86 | 267468 | 12915.59 | 0.71% |
| 2025-07-22 | 4.78 | 4.86 | 0.07 | 1.46% | 4.75 | 4.90 | 387984 | 18740.23 | 1.02% |
| 2025-07-21 | 4.73 | 4.79 | 0.07 | 1.48% | 4.73 | 4.80 | 219066 | 10450.95 | 0.58% |
| 2025-07-18 | 4.72 | 4.72 | 0.00 | 0.00% | 4.69 | 4.73 | 138640 | 6534.97 | 0.37% |
| 2025-07-17 | 4.73 | 4.72 | 0.01 | 0.21% | 4.69 | 4.74 | 125131 | 5896.10 | 0.33% |
| 2025-07-16 | 4.70 | 4.71 | -0.01 | -0.21% | 4.69 | 4.73 | 155992 | 7342.04 | 0.41% |
| 2025-07-15 | 4.80 | 4.72 | -0.09 | -1.87% | 4.68 | 4.81 | 278133 | 13134.46 | 0.73% |
| 2025-07-14 | 4.80 | 4.81 | 0.02 | 0.42% | 4.79 | 4.86 | 232145 | 11214.98 | 0.61% |
| 2025-07-11 | 4.82 | 4.79 | -0.03 | -0.62% | 4.77 | 4.83 | 227933 | 10922.31 | 0.60% |
| 2025-07-10 | 4.79 | 4.82 | 0.02 | 0.42% | 4.78 | 4.85 | 233326 | 11227.94 | 0.62% |
| 2025-07-09 | 4.80 | 4.80 | -0.03 | -0.62% | 4.78 | 4.87 | 345530 | 16665.69 | 0.91% |
| 2025-07-08 | 4.88 | 4.83 | -0.04 | -0.82% | 4.76 | 4.90 | 469208 | 22551.75 | 1.24% |
| 2025-07-07 | 4.74 | 4.87 | 0.23 | 4.96% | 4.66 | 4.87 | 657444 | 31403.11 | 1.74% |
| 2025-07-04 | 4.63 | 4.64 | 0.01 | 0.22% | 4.63 | 4.69 | 253951 | 11835.76 | 0.67% |
| 2025-07-03 | 4.63 | 4.63 | -0.01 | -0.22% | 4.60 | 4.64 | 168418 | 7786.84 | 0.44% |
| 2025-07-02 | 4.64 | 4.64 | 0.00 | 0.00% | 4.61 | 4.65 | 193060 | 8941.44 | 0.51% |
| 2025-07-01 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.67 | 271552 | 12591.40 | 0.72% |
深证大盘股票行情在线 K线走势图
南网能源(003035)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
