国电南自(600268)股票行情
国电南自(600268)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 |
|---|
| 2025-12-12 | 10.44 | 10.97 | 0.61 | 5.89% | 10.38 | 11.12 | 610338 | 66160.16 | 6.04% |
| 2025-12-11 | 10.44 | 10.36 | -0.08 | -0.77% | 10.36 | 10.64 | 231362 | 24266.74 | 2.29% |
| 2025-12-10 | 10.60 | 10.44 | -0.15 | -1.42% | 10.33 | 10.60 | 174671 | 18168.97 | 1.73% |
| 2025-12-09 | 10.52 | 10.59 | 0.08 | 0.76% | 10.45 | 10.69 | 207233 | 21941.31 | 2.05% |
| 2025-12-08 | 10.56 | 10.51 | 0.10 | 0.96% | 10.40 | 10.64 | 208246 | 21889.17 | 2.06% |
| 2025-12-05 | 10.15 | 10.41 | 0.24 | 2.36% | 10.13 | 10.46 | 212208 | 21994.29 | 2.10% |
| 2025-12-04 | 10.15 | 10.17 | 0.02 | 0.20% | 10.10 | 10.20 | 112498 | 11417.37 | 1.11% |
| 2025-12-03 | 10.29 | 10.15 | -0.13 | -1.26% | 10.12 | 10.31 | 152833 | 15600.68 | 1.51% |
| 2025-12-02 | 10.46 | 10.28 | -0.17 | -1.63% | 10.22 | 10.46 | 159069 | 16362.60 | 1.57% |
| 2025-12-01 | 10.36 | 10.45 | 0.02 | 0.19% | 10.36 | 10.52 | 180416 | 18823.07 | 1.78% |
| 2025-11-28 | 10.29 | 10.43 | 0.14 | 1.36% | 10.20 | 10.44 | 185506 | 19197.92 | 1.84% |
| 2025-11-27 | 10.27 | 10.29 | 0.02 | 0.19% | 10.26 | 10.56 | 225609 | 23459.38 | 2.23% |
| 2025-11-26 | 10.39 | 10.27 | -0.11 | -1.06% | 10.26 | 10.42 | 161596 | 16703.79 | 1.60% |
| 2025-11-25 | 10.39 | 10.38 | 0.02 | 0.19% | 10.36 | 10.53 | 226297 | 23607.93 | 2.24% |
| 2025-11-24 | 10.27 | 10.36 | 0.15 | 1.47% | 10.20 | 10.42 | 193100 | 19927.88 | 1.91% |
| 2025-11-21 | 10.68 | 10.21 | -0.60 | -5.55% | 10.20 | 10.70 | 305427 | 31730.17 | 3.02% |
| 2025-11-20 | 10.98 | 10.81 | -0.11 | -1.01% | 10.77 | 11.03 | 197562 | 21477.97 | 1.95% |
| 2025-11-19 | 11.41 | 10.92 | -0.38 | -3.36% | 10.89 | 11.45 | 351806 | 38947.51 | 3.48% |
| 2025-11-18 | 11.59 | 11.30 | -0.21 | -1.82% | 11.23 | 11.63 | 269043 | 30546.51 | 2.66% |
| 2025-11-17 | 11.95 | 11.51 | -0.45 | -3.76% | 11.47 | 11.95 | 392378 | 45550.95 | 3.88% |
| 2025-11-14 | 12.36 | 11.96 | -0.60 | -4.78% | 11.96 | 12.39 | 446452 | 53968.91 | 4.42% |
| 2025-11-13 | 12.49 | 12.56 | 0.09 | 0.72% | 12.26 | 12.66 | 384601 | 48095.52 | 3.81% |
| 2025-11-12 | 13.00 | 12.47 | -0.70 | -5.32% | 12.33 | 13.00 | 569630 | 71751.66 | 5.64% |
| 2025-11-11 | 13.22 | 13.17 | 0.07 | 0.53% | 12.91 | 13.59 | 661036 | 87039.77 | 6.54% |
| 2025-11-10 | 13.18 | 13.10 | 0.25 | 1.95% | 12.66 | 13.27 | 732665 | 95208.71 | 7.25% |
| 2025-11-07 | 13.11 | 12.85 | -0.26 | -1.98% | 12.81 | 13.29 | 629390 | 81832.59 | 6.23% |
| 2025-11-06 | 13.01 | 13.11 | 0.14 | 1.08% | 12.90 | 13.50 | 1161016 | 153178.72 | 11.49% |
| 2025-11-05 | 11.80 | 12.97 | 0.75 | 6.14% | 11.80 | 13.30 | 1308236 | 165603.17 | 12.94% |
| 2025-11-04 | 11.95 | 12.22 | 0.17 | 1.41% | 11.94 | 12.77 | 729627 | 90397.00 | 7.22% |
| 2025-11-03 | 11.67 | 12.05 | 0.28 | 2.38% | 11.64 | 12.20 | 571582 | 67923.77 | 5.66% |
| 2025-10-31 | 11.86 | 11.77 | -0.26 | -2.16% | 11.73 | 12.12 | 552655 | 65585.08 | 5.47% |
| 2025-10-30 | 12.77 | 12.03 | -1.34 | -10.02% | 12.03 | 12.81 | 1044758 | 127919.27 | 10.34% |
| 2025-10-29 | 12.45 | 13.37 | 0.86 | 6.87% | 12.39 | 13.60 | 967092 | 127316.16 | 9.57% |
| 2025-10-28 | 12.74 | 12.51 | -0.24 | -1.88% | 12.38 | 12.98 | 568582 | 71370.38 | 5.63% |
| 2025-10-27 | 12.22 | 12.75 | 0.47 | 3.83% | 12.09 | 12.97 | 841923 | 106003.67 | 8.33% |
| 2025-10-24 | 12.09 | 12.28 | 0.24 | 1.99% | 12.01 | 12.36 | 530401 | 64630.49 | 5.25% |
| 2025-10-23 | 12.13 | 12.04 | -0.15 | -1.23% | 11.85 | 12.26 | 485887 | 58395.30 | 4.81% |
| 2025-10-22 | 12.44 | 12.19 | -0.59 | -4.62% | 12.10 | 12.69 | 776766 | 95238.30 | 7.69% |
| 2025-10-21 | 11.63 | 12.78 | 1.16 | 9.98% | 11.46 | 12.78 | 812950 | 100352.71 | 8.04% |
| 2025-10-20 | 11.90 | 11.62 | -0.10 | -0.85% | 11.56 | 12.10 | 767431 | 90581.15 | 7.59% |
| 2025-10-17 | 12.94 | 11.72 | -1.28 | -9.85% | 11.70 | 13.00 | 1156799 | 139166.17 | 11.45% |
| 2025-10-16 | 14.50 | 13.00 | -0.66 | -4.83% | 12.93 | 14.60 | 1569113 | 212429.62 | 15.52% |
| 2025-10-15 | 12.22 | 13.66 | 1.24 | 9.98% | 12.06 | 13.66 | 1159394 | 148169.66 | 11.47% |
| 2025-10-14 | 12.13 | 12.42 | 0.20 | 1.64% | 11.88 | 12.80 | 1174270 | 144983.75 | 11.62% |
| 2025-10-13 | 11.20 | 12.22 | 0.57 | 4.89% | 11.07 | 12.82 | 1340392 | 164232.39 | 13.26% |
| 2025-10-10 | 10.57 | 11.65 | 1.06 | 10.01% | 10.42 | 11.65 | 691639 | 77940.95 | 6.84% |
| 2025-10-09 | 10.32 | 10.59 | 0.36 | 3.52% | 10.25 | 10.60 | 430756 | 45020.80 | 4.26% |
| 2025-09-30 | 10.00 | 10.23 | 0.19 | 1.89% | 9.99 | 10.33 | 334493 | 34149.41 | 3.31% |
| 2025-09-29 | 10.05 | 10.04 | 0.01 | 0.10% | 9.78 | 10.19 | 318708 | 31908.67 | 3.15% |
| 2025-09-26 | 9.83 | 10.03 | 0.16 | 1.62% | 9.82 | 10.25 | 403272 | 40750.20 | 3.99% |
| 2025-09-25 | 9.96 | 9.87 | -0.12 | -1.20% | 9.73 | 10.06 | 254713 | 25105.17 | 2.52% |
| 2025-09-24 | 9.86 | 9.99 | 0.09 | 0.91% | 9.68 | 10.00 | 238116 | 23432.61 | 2.36% |
| 2025-09-23 | 9.76 | 9.90 | 0.17 | 1.75% | 9.50 | 9.96 | 268330 | 26152.19 | 2.65% |
| 2025-09-22 | 9.87 | 9.73 | -0.07 | -0.71% | 9.61 | 9.87 | 132048 | 12796.46 | 1.31% |
| 2025-09-19 | 9.78 | 9.80 | 0.03 | 0.31% | 9.71 | 9.89 | 155812 | 15262.81 | 1.54% |
| 2025-09-18 | 10.02 | 9.77 | -0.25 | -2.50% | 9.65 | 10.02 | 263576 | 25924.38 | 2.61% |
| 2025-09-17 | 9.66 | 10.02 | 0.31 | 3.19% | 9.64 | 10.07 | 303560 | 30061.42 | 3.00% |
| 2025-09-16 | 9.66 | 9.71 | 0.05 | 0.52% | 9.49 | 9.72 | 171905 | 16539.46 | 1.70% |
| 2025-09-15 | 9.76 | 9.66 | -0.11 | -1.13% | 9.65 | 9.81 | 136927 | 13262.65 | 1.35% |
| 2025-09-12 | 9.95 | 9.77 | -0.09 | -0.91% | 9.71 | 9.96 | 158621 | 15544.24 | 1.57% |
| 2025-09-11 | 9.58 | 9.86 | 0.19 | 1.96% | 9.54 | 9.87 | 181437 | 17671.18 | 1.80% |
| 2025-09-10 | 9.84 | 9.67 | -0.14 | -1.43% | 9.56 | 9.85 | 191792 | 18555.76 | 1.90% |
| 2025-09-09 | 10.10 | 9.81 | -0.35 | -3.44% | 9.77 | 10.10 | 265681 | 26331.33 | 2.63% |
| 2025-09-08 | 9.80 | 10.16 | 0.38 | 3.89% | 9.78 | 10.21 | 420936 | 42214.30 | 4.16% |
| 2025-09-05 | 9.60 | 9.78 | 0.18 | 1.88% | 9.54 | 9.79 | 172988 | 16791.27 | 1.71% |
| 2025-09-04 | 9.65 | 9.60 | 0.00 | 0.00% | 9.42 | 9.90 | 247040 | 23957.09 | 2.44% |
| 2025-09-03 | 9.91 | 9.60 | -0.27 | -2.74% | 9.58 | 9.93 | 211605 | 20541.21 | 2.09% |
| 2025-09-02 | 10.14 | 9.87 | -0.27 | -2.66% | 9.75 | 10.17 | 363840 | 36005.00 | 3.60% |
| 2025-09-01 | 10.38 | 10.14 | -0.24 | -2.31% | 10.11 | 10.44 | 384758 | 39330.33 | 3.81% |
| 2025-08-29 | 10.57 | 10.38 | -0.22 | -2.08% | 10.36 | 10.64 | 355475 | 37302.83 | 3.52% |
| 2025-08-28 | 10.46 | 10.60 | 0.10 | 0.95% | 10.11 | 10.60 | 553059 | 57309.47 | 5.47% |
| 2025-08-27 | 10.44 | 10.50 | 0.00 | 0.00% | 10.44 | 11.08 | 785563 | 84676.93 | 7.77% |
| 2025-08-26 | 10.67 | 10.50 | -0.24 | -2.23% | 10.46 | 10.70 | 397484 | 41834.82 | 3.93% |
| 2025-08-25 | 10.50 | 10.74 | 0.19 | 1.80% | 10.49 | 10.80 | 586865 | 62575.24 | 5.81% |
| 2025-08-22 | 10.50 | 10.55 | -0.05 | -0.47% | 10.22 | 10.78 | 629154 | 65689.32 | 6.22% |
| 2025-08-21 | 10.56 | 10.60 | 0.15 | 1.44% | 10.44 | 10.97 | 648812 | 69183.80 | 6.42% |
| 2025-08-20 | 10.33 | 10.45 | 0.10 | 0.97% | 10.18 | 10.45 | 441718 | 45646.78 | 4.37% |
| 2025-08-19 | 10.37 | 10.35 | -0.06 | -0.58% | 10.25 | 10.60 | 453460 | 47036.22 | 4.49% |
| 2025-08-18 | 10.41 | 10.41 | -0.05 | -0.48% | 10.27 | 10.46 | 545872 | 56574.95 | 5.40% |
| 2025-08-15 | 10.37 | 10.46 | 0.06 | 0.58% | 10.18 | 10.60 | 673889 | 70247.06 | 6.67% |
上证大盘股票行情在线 K线走势图
国电南自(600268)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
