China Southern Power Grid Technology Co Ltd

688248
🏛️ 中国 →
60.60
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 24.97 25.32 24.91 24.97 3.2M
2023-12-28 23.15 25.36 22.95 25.12 6.1M
2023-12-27 23.55 23.55 22.91 23.22 1.8M
2023-12-26 23.75 23.88 23.31 23.55 1.5M
2023-12-25 23.60 24.65 23.57 23.89 2.9M
2023-12-22 23.69 24.00 23.01 23.68 3.1M
2023-12-21 23.05 24.01 23.04 23.75 3.2M
2023-12-20 23.35 23.88 23.18 23.25 1.4M
2023-12-19 23.31 23.94 23.01 23.58 1.7M
2023-12-18 23.83 23.96 23.27 23.31 1.7M
2023-12-15 24.25 24.88 23.88 23.92 2.7M
2023-12-14 24.26 24.65 24.20 24.21 1.4M
2023-12-13 24.72 24.91 24.17 24.25 1.6M
2023-12-12 25.06 25.12 24.76 24.89 1.5M
2023-12-11 24.37 25.06 24.02 25.06 2.9M
2023-12-08 24.54 24.80 24.37 24.37 1.7M
2023-12-07 24.50 24.75 24.01 24.49 2.0M
2023-12-06 24.99 25.30 24.59 24.59 2.8M
2023-12-05 25.77 26.14 24.99 24.99 1.8M
2023-12-04 26.31 26.31 25.75 25.80 1.6M
2023-12-01 26.31 26.40 25.82 26.27 1.6M
2023-11-30 26.52 26.82 26.12 26.37 1.5M
2023-11-29 26.90 26.98 26.56 26.63 1.3M
2023-11-28 26.81 27.22 26.51 26.82 1.8M
2023-11-27 26.65 27.16 26.59 26.85 1.6M
2023-11-24 27.52 27.52 26.75 26.78 2.1M
2023-11-23 27.57 27.73 27.18 27.52 1.5M
2023-11-22 28.00 28.15 27.52 27.52 2.0M
2023-11-21 28.68 28.68 28.02 28.08 2.0M
2023-11-20 28.93 29.18 28.17 28.65 3.0M
2023-11-17 28.04 28.48 27.86 28.26 1.5M
2023-11-16 28.53 28.53 28.00 28.04 2.1M
2023-11-15 28.68 28.98 28.53 28.58 2.5M
2023-11-14 28.36 28.62 28.10 28.37 2.0M
2023-11-13 28.18 28.43 27.90 28.40 1.9M
2023-11-10 28.36 28.44 27.94 28.00 1.8M
2023-11-09 28.19 28.55 27.95 28.25 1.9M
2023-11-08 28.29 28.45 27.86 28.23 2.6M
2023-11-07 28.02 28.41 27.71 28.29 2.8M
2023-11-06 27.11 28.55 27.11 28.01 3.8M
2023-11-03 25.90 27.09 25.81 26.80 3.8M
2023-11-02 26.61 26.68 25.75 25.75 2.0M
2023-11-01 26.76 27.21 26.31 26.50 2.6M
2023-10-31 26.80 27.35 26.65 26.82 2.2M
2023-10-30 26.55 27.24 26.52 27.12 2.4M
2023-10-27 26.05 26.98 25.71 26.78 2.8M
2023-10-26 26.30 26.30 25.54 26.15 1.8M
2023-10-25 26.27 26.94 26.09 26.30 1.9M
2023-10-24 25.50 26.13 25.31 26.08 2.2M
2023-10-23 26.35 26.65 25.16 25.30 2.4M
2023-10-20 26.56 27.79 26.50 26.80 2.9M
2023-10-19 26.53 27.19 26.35 26.55 2.2M
2023-10-18 27.07 27.10 26.35 26.42 1.9M
2023-10-17 27.44 28.00 26.93 27.10 2.0M
2023-10-16 27.86 28.18 27.32 27.52 2.3M
2023-10-13 28.04 28.18 27.50 27.83 2.4M
2023-10-12 27.91 28.50 27.91 28.15 2.6M
2023-10-11 28.26 28.35 27.83 27.89 2.3M
2023-10-10 28.36 28.56 27.92 28.06 2.1M
2023-10-09 28.39 28.75 28.05 28.16 1.6M
2023-09-28 28.25 28.78 28.20 28.38 2.2M
2023-09-27 27.80 28.62 27.64 28.16 2.9M
2023-09-26 27.80 28.15 27.60 27.70 1.4M
2023-09-25 28.30 28.49 27.48 27.82 2.6M
2023-09-22 27.04 28.47 26.83 28.42 3.2M
2023-09-21 26.97 27.35 26.72 27.05 2.3M
2023-09-20 27.39 27.57 26.96 26.97 2.0M
2023-09-19 27.62 27.73 27.00 27.35 2.9M
2023-09-18 28.18 29.12 27.56 27.61 3.5M
2023-09-15 28.41 28.78 27.89 28.78 2.1M
2023-09-14 29.06 29.30 28.26 28.35 2.1M
2023-09-13 30.30 30.38 28.90 29.30 2.5M
2023-09-12 30.25 30.55 30.05 30.27 1.0M
2023-09-11 29.99 30.65 29.52 30.32 1.8M
2023-09-08 30.00 30.24 29.78 29.83 1.2M
2023-09-07 30.77 30.99 30.01 30.02 1.7M
2023-09-06 30.71 30.86 30.18 30.70 1.8M
2023-09-05 31.00 31.27 30.61 30.73 1.6M
2023-09-04 31.00 31.10 30.36 31.01 1.9M
2023-09-01 30.88 31.12 30.50 30.83 1.4M
2023-08-31 31.38 31.38 30.75 30.95 2.4M
2023-08-30 31.04 31.77 31.00 31.46 2.7M
2023-08-29 30.15 31.45 30.06 31.18 3.1M
2023-08-28 31.22 31.50 30.20 30.39 3.0M
2023-08-25 29.87 30.05 29.10 29.20 1.9M
2023-08-24 29.91 30.77 29.62 30.00 2.0M
2023-08-23 30.39 30.40 29.69 29.81 1.3M
2023-08-22 30.09 30.50 29.52 30.39 2.3M
2023-08-21 30.83 31.09 30.05 30.08 1.9M
2023-08-18 31.36 31.75 30.72 30.78 1.5M
2023-08-17 31.19 31.70 30.41 31.41 2.0M
2023-08-16 31.36 31.81 30.88 30.93 1.6M
2023-08-15 32.20 32.65 31.36 31.47 2.6M
2023-08-14 32.52 33.20 31.83 32.60 2.4M
2023-08-11 33.36 33.69 33.10 33.12 2.5M
2023-08-10 33.18 33.78 32.97 33.36 2.8M
2023-08-09 32.79 33.59 32.25 32.94 2.6M
2023-08-08 33.38 33.38 32.61 32.69 2.2M
2023-08-07 33.50 33.61 32.96 33.34 2.0M
2023-08-04 33.10 33.44 32.61 33.28 2.4M
2023-08-03 32.56 33.10 32.48 32.93 1.9M
2023-08-02 33.49 33.49 32.54 32.62 2.5M
2023-08-01 33.65 33.65 32.66 33.35 2.7M
2023-07-31 33.72 34.12 33.39 33.40 2.4M
2023-07-28 33.16 33.37 32.51 33.30 2.5M
2023-07-27 33.20 33.65 33.01 33.16 2.7M
2023-07-26 34.26 34.26 33.34 33.53 2.9M
2023-07-25 34.00 34.34 33.57 34.09 3.0M
2023-07-24 34.19 34.45 33.48 33.60 2.5M
2023-07-21 35.52 35.84 33.88 34.20 5.5M
2023-07-20 36.05 36.42 35.66 35.76 3.4M
2023-07-19 36.50 36.97 35.82 36.00 4.5M
2023-07-18 38.13 38.16 36.50 36.72 5.3M
2023-07-17 37.95 38.69 37.33 38.30 3.4M
2023-07-14 39.53 39.53 37.80 37.87 8.0M
2023-07-13 39.42 40.71 39.03 39.70 5.9M
2023-07-12 39.33 40.56 38.85 39.64 6.3M
2023-07-11 40.70 41.00 39.00 39.30 6.9M
2023-07-10 39.82 41.42 39.42 40.99 5.6M
2023-07-07 40.77 40.77 39.46 39.50 4.0M
2023-07-06 41.20 41.44 40.20 40.89 3.7M
2023-07-05 42.50 42.98 40.95 41.19 5.4M
2023-07-04 42.33 42.91 41.76 42.66 7.8M
2023-07-03 38.81 42.68 38.50 42.18 12.4M
2023-06-30 37.80 39.32 37.30 38.39 3.9M
2023-06-29 37.80 38.72 37.43 37.76 2.9M
2023-06-28 38.23 38.32 37.00 37.85 3.7M
2023-06-27 38.34 39.70 37.65 38.17 4.1M
2023-06-26 39.07 39.23 37.60 38.34 4.6M
2023-06-21 39.95 40.80 39.06 39.15 3.1M
2023-06-20 40.70 40.85 39.75 40.20 4.8M
2023-06-19 39.82 41.23 39.15 40.48 7.0M
2023-06-16 37.51 40.00 36.80 39.84 10.1M
2023-06-15 35.73 37.18 35.50 37.08 5.4M
2023-06-14 36.14 36.20 35.50 35.71 2.8M
2023-06-13 36.37 36.75 35.90 35.98 2.7M
2023-06-12 37.00 37.25 36.14 36.19 4.2M
2023-06-09 36.76 37.27 35.87 37.27 4.8M
2023-06-08 37.33 37.86 36.65 36.70 2.8M
2023-06-07 37.83 38.20 37.14 37.35 3.2M
2023-06-06 38.70 38.70 37.59 37.85 4.4M
2023-06-05 40.00 40.39 38.60 38.70 4.8M
2023-06-02 39.12 40.88 39.12 40.08 5.1M
2023-06-01 39.10 39.80 38.84 39.25 2.4M
2023-05-31 39.77 40.16 38.83 39.07 3.7M
2023-05-30 39.90 40.46 38.91 39.80 3.2M
2023-05-29 40.00 40.52 39.55 39.87 3.3M
2023-05-26 41.55 41.55 39.69 40.00 4.5M
2023-05-25 40.57 42.38 40.08 41.49 5.2M
2023-05-24 40.21 42.05 40.01 40.81 4.5M
2023-05-23 41.10 41.78 40.40 40.56 3.9M
2023-05-22 40.40 42.91 40.30 41.80 6.8M
2023-05-19 40.21 40.69 39.46 39.85 2.3M
2023-05-18 41.20 41.20 39.90 40.20 3.5M
2023-05-17 41.60 41.80 40.01 41.39 4.8M
2023-05-16 39.80 44.26 39.60 41.14 9.2M
2023-05-15 38.15 40.09 38.00 39.99 5.5M
2023-05-12 39.00 39.61 37.99 38.00 4.1M
2023-05-11 39.22 40.45 38.42 39.05 4.2M
2023-05-10 39.18 40.36 37.84 39.26 5.2M
2023-05-09 40.37 40.37 38.66 38.90 3.8M
2023-05-08 41.20 41.41 39.80 40.18 3.1M
2023-05-05 41.39 41.80 40.00 40.40 4.3M
2023-05-04 41.83 43.27 41.23 41.86 4.8M
2023-04-28 42.28 43.08 41.02 41.61 4.9M
2023-04-27 44.81 44.98 42.23 42.62 6.2M
2023-04-26 40.00 45.10 39.70 44.81 11.0M
2023-04-25 42.50 43.18 39.07 39.61 11.2M
2023-04-24 43.58 44.12 41.00 42.11 6.7M
2023-04-21 46.00 46.82 43.68 43.80 5.6M
2023-04-20 47.90 47.90 44.22 45.04 8.4M
2023-04-19 47.82 49.65 46.72 48.12 5.5M
2023-04-18 47.05 48.39 46.50 48.02 5.5M
2023-04-17 46.36 48.70 46.36 46.95 5.2M
2023-04-14 45.69 47.18 45.27 46.45 3.9M
2023-04-13 46.53 47.62 45.91 45.95 4.5M
2023-04-12 46.98 46.99 45.66 45.93 3.7M
2023-04-11 47.08 48.48 45.89 46.90 5.6M
2023-04-10 46.18 47.75 44.90 47.52 7.4M
2023-04-07 45.80 47.18 45.45 45.99 3.4M
2023-04-06 46.72 46.97 45.07 46.00 4.8M
2023-04-04 47.00 47.21 45.66 46.35 5.6M
2023-04-03 47.82 48.94 46.60 47.20 5.6M
2023-03-31 47.80 49.19 47.20 47.97 4.1M
2023-03-30 47.61 48.32 46.88 47.53 3.0M
2023-03-29 48.03 49.08 47.30 47.82 3.5M
2023-03-28 49.56 49.96 47.91 48.09 4.2M
2023-03-27 49.20 50.97 47.56 49.56 6.7M
2023-03-24 50.00 52.58 47.05 49.41 7.8M
2023-03-23 50.52 50.68 49.40 49.65 4.7M
2023-03-22 51.73 51.98 49.91 50.22 6.2M
2023-03-21 51.00 52.23 50.22 51.80 8.3M
2023-03-20 46.33 52.50 44.73 50.92 9.9M
2023-03-17 46.07 47.80 45.76 45.83 5.0M
2023-03-16 47.80 48.27 45.55 45.62 5.3M
2023-03-15 49.02 49.94 48.02 48.28 3.4M
2023-03-14 50.50 50.50 46.81 48.99 7.3M
2023-03-13 49.55 51.48 49.55 50.19 4.5M
2023-03-10 49.83 50.95 49.01 49.53 2.8M
2023-03-09 49.82 51.23 49.82 50.08 2.6M
2023-03-08 51.60 53.22 49.60 50.45 5.0M
2023-03-07 52.68 53.12 51.50 51.82 4.0M
2023-03-06 49.64 53.43 49.01 53.16 6.3M
2023-03-03 50.00 51.40 49.88 50.50 3.8M
2023-03-02 52.00 52.15 49.49 49.50 5.5M
2023-03-01 52.40 52.58 51.00 51.83 3.5M
2023-02-28 53.46 53.95 51.77 52.37 4.5M
2023-02-27 53.55 56.10 53.00 53.96 5.3M
2023-02-24 54.45 55.83 53.31 53.65 4.2M
2023-02-23 52.01 55.56 51.99 55.10 7.6M
2023-02-22 51.00 54.00 50.48 52.34 8.2M
2023-02-21 52.28 52.74 50.48 50.86 6.1M
2023-02-20 52.19 52.76 51.19 52.52 7.0M
2023-02-17 53.24 54.78 52.88 53.10 3.5M
2023-02-16 54.12 55.44 52.86 53.30 5.5M
2023-02-15 56.05 57.28 54.84 54.91 5.8M
2023-02-14 55.23 56.20 53.36 56.05 6.3M
2023-02-13 54.83 56.84 54.52 55.30 6.4M
2023-02-10 56.08 56.13 54.30 54.63 2.9M
2023-02-09 54.50 57.39 53.52 55.94 5.4M
2023-02-08 55.66 57.49 54.66 54.98 5.0M
2023-02-07 56.00 57.59 54.60 55.66 5.5M
2023-02-06 58.28 59.65 56.00 56.45 5.7M
2023-02-03 59.76 60.30 58.03 58.20 3.5M
2023-02-02 60.25 61.58 59.12 60.37 4.4M
2023-02-01 62.33 62.35 58.30 59.97 7.5M
2023-01-31 61.77 64.00 61.35 62.05 4.3M
2023-01-30 65.00 65.34 60.61 62.45 5.7M
2023-01-20 57.36 63.35 57.30 62.99 7.8M
2023-01-19 58.99 59.85 57.15 57.28 5.3M
2023-01-18 61.30 61.30 59.20 59.40 2.5M
2023-01-17 62.36 62.50 59.53 60.55 3.4M
2023-01-16 60.39 62.66 60.39 61.80 4.7M
2023-01-13 62.94 64.00 59.78 60.13 5.8M
2023-01-12 62.43 66.88 62.07 62.89 6.1M
2023-01-11 62.36 64.24 61.61 62.79 4.6M
2023-01-10 64.00 65.20 62.10 62.67 4.6M
2023-01-09 64.40 65.60 62.50 63.49 5.7M
2023-01-06 63.71 67.98 63.54 63.80 7.6M
2023-01-05 62.18 66.66 62.18 64.30 6.2M
2023-01-04 62.39 63.02 60.61 62.43 5.7M
2023-01-03 56.56 62.90 56.50 62.28 7.2M