南都电源(300068)股票行情 南都电源股票行情 300068股票行情_爱股网
南都电源(300068)股票行情
南都电源(300068)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 |
|---|
| 2025-10-27 | 17.80 | 17.51 | 0.00 | 0.00% | 17.35 | 17.84 | 304934 | 53670.04 | 3.57% | 38.00 |
| 2025-10-24 | 17.23 | 17.51 | 0.45 | 2.64% | 17.10 | 17.80 | 364596 | 63674.13 | 4.27% | 62.00 |
| 2025-10-23 | 16.93 | 17.06 | 0.06 | 0.35% | 16.47 | 17.08 | 290537 | 48663.36 | 3.41% | 9.00 |
| 2025-10-22 | 17.28 | 17.00 | -0.35 | -2.02% | 16.92 | 17.30 | 220826 | 37690.39 | 2.59% | 10.00 |
| 2025-10-21 | 17.50 | 17.35 | -0.01 | -0.06% | 17.22 | 17.55 | 261128 | 45381.17 | 3.06% | 28.00 |
| 2025-10-20 | 17.15 | 17.36 | 0.55 | 3.27% | 17.07 | 17.50 | 362985 | 62899.12 | 4.26% | 47.00 |
| 2025-10-17 | 17.97 | 16.81 | -1.09 | -6.09% | 16.78 | 18.13 | 466268 | 80540.48 | 5.47% | 10.00 |
| 2025-10-16 | 18.18 | 17.90 | -0.41 | -2.24% | 17.81 | 18.36 | 346400 | 62511.82 | 4.06% | 0.00 |
| 2025-10-15 | 18.03 | 18.31 | 0.31 | 1.72% | 17.84 | 18.39 | 330362 | 59878.79 | 3.87% | 5.00 |
| 2025-10-14 | 18.95 | 18.00 | -0.74 | -3.95% | 17.95 | 19.25 | 488146 | 90742.38 | 5.72% | 12.00 |
| 2025-10-13 | 17.80 | 18.74 | -0.08 | -0.43% | 17.71 | 18.82 | 483120 | 88978.34 | 5.66% | 3.00 |
| 2025-10-10 | 20.35 | 18.82 | -1.83 | -8.86% | 18.76 | 20.35 | 924908 | 177699.06 | 10.84% | 24.00 |
| 2025-10-09 | 20.70 | 20.65 | 0.04 | 0.19% | 20.13 | 21.00 | 861069 | 177319.42 | 10.09% | 44.00 |
| 2025-09-30 | 20.00 | 20.61 | 0.52 | 2.59% | 19.93 | 21.00 | 936010 | 193504.22 | 10.97% | 37.00 |
| 2025-09-29 | 20.30 | 20.09 | 0.21 | 1.06% | 19.96 | 20.81 | 880093 | 179344.75 | 10.32% | 75.00 |
| 2025-09-26 | 19.60 | 19.88 | 0.05 | 0.25% | 19.50 | 20.45 | 955152 | 192041.73 | 11.20% | 203.00 |
| 2025-09-25 | 19.56 | 19.83 | 0.19 | 0.97% | 19.44 | 20.05 | 902344 | 178344.56 | 10.58% | 64.00 |
| 2025-09-24 | 18.72 | 19.64 | 0.66 | 3.48% | 18.61 | 19.79 | 917772 | 176958.83 | 10.76% | 11.00 |
| 2025-09-23 | 19.01 | 18.98 | -0.13 | -0.68% | 18.33 | 19.64 | 891335 | 170159.05 | 10.45% | 27.00 |
| 2025-09-22 | 18.90 | 19.11 | 0.29 | 1.54% | 18.68 | 19.45 | 473195 | 89660.84 | 5.55% | 66.00 |
| 2025-09-19 | 19.01 | 18.82 | -0.30 | -1.57% | 18.77 | 19.45 | 654810 | 124940.95 | 7.68% | 87.00 |
| 2025-09-18 | 19.75 | 19.12 | -0.78 | -3.92% | 18.83 | 20.12 | 1088551 | 212817.38 | 12.76% | 51.00 |
| 2025-09-17 | 19.58 | 19.90 | 0.23 | 1.17% | 19.21 | 20.20 | 972360 | 192196.09 | 11.40% | 67.00 |
| 2025-09-16 | 19.55 | 19.67 | 0.23 | 1.18% | 19.16 | 19.77 | 906218 | 176803.59 | 10.62% | 9.00 |
| 2025-09-15 | 19.87 | 19.44 | -0.49 | -2.46% | 19.36 | 20.73 | 1348646 | 269863.91 | 15.81% | 46.00 |
| 2025-09-12 | 20.50 | 19.93 | -1.09 | -5.19% | 19.80 | 21.00 | 1712448 | 345144.91 | 20.08% | 130.00 |
| 2025-09-11 | 21.68 | 21.02 | 0.57 | 2.79% | 20.69 | 22.40 | 1974671 | 420665.59 | 23.15% | 112.00 |
| 2025-09-10 | 19.80 | 20.45 | 0.25 | 1.24% | 19.66 | 21.21 | 1773814 | 363972.91 | 20.79% | 6.00 |
| 2025-09-09 | 18.82 | 20.20 | 1.30 | 6.88% | 18.70 | 21.98 | 2023487 | 416428.47 | 23.72% | 59.00 |
| 2025-09-08 | 19.24 | 18.90 | -0.04 | -0.21% | 18.12 | 19.30 | 1365946 | 254130.12 | 16.01% | 115.00 |
| 2025-09-05 | 17.00 | 18.94 | 1.73 | 10.05% | 17.00 | 18.99 | 1757634 | 321218.00 | 20.61% | 196.00 |
| 2025-09-04 | 17.44 | 17.21 | 0.10 | 0.58% | 16.93 | 18.20 | 1144471 | 201831.89 | 13.42% | 39.00 |
| 2025-09-03 | 16.73 | 17.11 | 0.41 | 2.46% | 16.70 | 17.45 | 1030514 | 177142.20 | 12.08% | 2.00 |
| 2025-09-02 | 17.17 | 16.70 | -0.42 | -2.45% | 16.56 | 17.34 | 582270 | 98461.83 | 6.83% | 2.00 |
| 2025-09-01 | 17.55 | 17.12 | 0.01 | 0.06% | 16.95 | 17.55 | 564332 | 96830.56 | 6.62% | 15.00 |
| 2025-08-29 | 16.66 | 17.11 | 0.46 | 2.76% | 16.52 | 17.46 | 902609 | 154179.56 | 10.58% | 48.00 |
| 2025-08-28 | 16.42 | 16.65 | 0.25 | 1.52% | 16.05 | 16.66 | 495464 | 81412.91 | 5.81% | 14.00 |
| 2025-08-27 | 16.88 | 16.40 | -0.48 | -2.84% | 16.38 | 17.25 | 604416 | 102157.91 | 7.09% | 0.00 |
| 2025-08-26 | 17.16 | 16.88 | -0.39 | -2.26% | 16.81 | 17.18 | 471079 | 80010.48 | 5.52% | 68.00 |
| 2025-08-25 | 17.18 | 17.27 | 0.25 | 1.47% | 16.95 | 17.47 | 649750 | 111410.45 | 7.62% | 23.00 |
| 2025-08-22 | 16.83 | 17.02 | 0.13 | 0.77% | 16.80 | 17.13 | 451513 | 76575.80 | 5.29% | 25.00 |
| 2025-08-21 | 17.20 | 16.89 | -0.43 | -2.48% | 16.76 | 17.31 | 536650 | 91194.78 | 6.29% | 15.00 |
| 2025-08-20 | 17.42 | 17.32 | -0.26 | -1.48% | 16.93 | 17.42 | 647436 | 111181.07 | 7.59% | 15.00 |
| 2025-08-19 | 17.87 | 17.58 | -0.23 | -1.29% | 17.38 | 18.28 | 783489 | 138724.23 | 9.19% | 55.00 |
| 2025-08-18 | 17.68 | 17.81 | 0.13 | 0.74% | 17.30 | 18.27 | 1104250 | 196549.44 | 12.95% | 29.00 |
| 2025-08-15 | 16.88 | 17.68 | 0.37 | 2.14% | 16.78 | 18.29 | 1416162 | 249690.30 | 16.61% | 47.00 |
| 2025-08-14 | 16.50 | 17.31 | 1.18 | 7.32% | 16.43 | 17.72 | 1661497 | 281874.91 | 19.49% | 123.00 |
| 2025-08-13 | 16.10 | 16.13 | 0.10 | 0.62% | 15.90 | 16.45 | 573034 | 92337.18 | 6.72% | 3.00 |
| 2025-08-12 | 16.39 | 16.03 | -0.23 | -1.41% | 15.89 | 16.46 | 525339 | 84199.71 | 6.16% | 60.00 |
| 2025-08-11 | 15.65 | 16.26 | 0.68 | 4.36% | 15.60 | 17.00 | 973671 | 158734.62 | 11.42% | 7.00 |
| 2025-08-08 | 15.86 | 15.58 | -0.33 | -2.07% | 15.53 | 16.00 | 496757 | 78186.01 | 5.83% | 12.00 |
| 2025-08-07 | 16.32 | 15.91 | -0.72 | -4.33% | 15.83 | 16.50 | 804080 | 128915.41 | 9.43% | 15.00 |
| 2025-08-06 | 15.81 | 16.63 | 0.84 | 5.32% | 15.51 | 17.10 | 1408239 | 230611.94 | 16.52% | 33.00 |
| 2025-08-05 | 14.81 | 15.79 | 0.97 | 6.55% | 14.75 | 15.97 | 1016416 | 158280.22 | 11.92% | 54.00 |
| 2025-08-04 | 14.66 | 14.82 | 0.11 | 0.75% | 14.45 | 14.82 | 205912 | 30129.42 | 2.42% | 2.00 |
| 2025-08-01 | 14.64 | 14.71 | 0.07 | 0.48% | 14.57 | 14.85 | 175722 | 25835.62 | 2.06% | 9.00 |
| 2025-07-31 | 14.88 | 14.64 | -0.27 | -1.81% | 14.60 | 15.08 | 286592 | 42502.97 | 3.36% | 0.00 |
| 2025-07-30 | 15.25 | 14.91 | -0.34 | -2.23% | 14.81 | 15.28 | 337538 | 50576.39 | 3.96% | 9.00 |
| 2025-07-29 | 15.21 | 15.25 | -0.03 | -0.20% | 15.10 | 15.48 | 297761 | 45381.86 | 3.49% | 34.00 |
| 2025-07-28 | 15.15 | 15.28 | 0.14 | 0.92% | 15.07 | 15.44 | 298684 | 45646.16 | 3.50% | 1.00 |
| 2025-07-25 | 15.24 | 15.14 | -0.12 | -0.79% | 15.12 | 15.36 | 246609 | 37467.99 | 2.89% | 40.00 |
| 2025-07-24 | 14.97 | 15.26 | 0.32 | 2.14% | 14.94 | 15.28 | 347872 | 52765.78 | 4.08% | 11.00 |
| 2025-07-23 | 15.23 | 14.94 | -0.25 | -1.65% | 14.94 | 15.24 | 301969 | 45382.03 | 3.54% | 35.00 |
| 2025-07-22 | 15.15 | 15.19 | -0.01 | -0.07% | 15.08 | 15.32 | 329892 | 50165.96 | 3.87% | 28.00 |
| 2025-07-21 | 15.09 | 15.20 | 0.08 | 0.53% | 14.97 | 15.20 | 249223 | 37715.89 | 2.92% | 2.00 |
| 2025-07-18 | 15.07 | 15.12 | 0.04 | 0.27% | 15.06 | 15.34 | 320090 | 48600.32 | 3.76% | 30.00 |
| 2025-07-17 | 14.88 | 15.08 | 0.16 | 1.07% | 14.83 | 15.10 | 234070 | 35101.36 | 2.75% | 4.00 |
| 2025-07-16 | 14.87 | 14.92 | 0.05 | 0.34% | 14.83 | 15.15 | 214391 | 32170.93 | 2.52% | 3.00 |
| 2025-07-15 | 15.12 | 14.87 | -0.25 | -1.65% | 14.71 | 15.21 | 314977 | 46971.36 | 3.70% | 29.00 |
| 2025-07-14 | 15.10 | 15.12 | -0.04 | -0.26% | 15.07 | 15.41 | 230239 | 34906.04 | 2.70% | 2.00 |
| 2025-07-11 | 15.13 | 15.16 | 0.03 | 0.20% | 14.91 | 15.32 | 284209 | 43065.24 | 3.33% | 7.00 |
| 2025-07-10 | 15.10 | 15.13 | 0.04 | 0.27% | 15.01 | 15.19 | 211943 | 32008.99 | 2.49% | 12.00 |
| 2025-07-09 | 15.34 | 15.09 | -0.24 | -1.57% | 15.05 | 15.44 | 295526 | 45055.76 | 3.47% | 0.00 |
| 2025-07-08 | 15.13 | 15.33 | 0.17 | 1.12% | 15.06 | 15.45 | 281705 | 43062.98 | 3.30% | 2.00 |
| 2025-07-07 | 15.10 | 15.16 | 0.05 | 0.33% | 15.00 | 15.19 | 194225 | 29335.69 | 2.28% | 10.00 |
| 2025-07-04 | 15.50 | 15.11 | -0.40 | -2.58% | 15.09 | 15.50 | 355595 | 54142.47 | 4.17% | 24.00 |
| 2025-07-03 | 15.45 | 15.51 | 0.16 | 1.04% | 15.20 | 15.59 | 381356 | 58807.73 | 4.47% | 38.00 |
| 2025-07-02 | 15.54 | 15.35 | -0.27 | -1.73% | 15.23 | 15.59 | 296836 | 45538.40 | 3.48% | 6.00 |
| 2025-07-01 | 15.88 | 15.62 | -0.30 | -1.88% | 15.30 | 15.88 | 490329 | 76184.34 | 5.75% | 12.00 |
| 2025-06-30 | 16.02 | 15.92 | 0.09 | 0.57% | 15.65 | 16.10 | 437497 | 69413.17 | 5.13% | 25.00 |
深证大盘股票行情在线 K线走势图
南都电源(300068)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
