国电南自

600268
🏛️ 中国 →
10.03
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.84 9.86 9.73 9.81 1,105.3K
09:35 9.81 9.81 9.75 9.77 840.2K
09:40 9.79 9.82 9.77 9.79 587.0K
09:45 9.79 9.80 9.78 9.79 316.5K
09:50 9.79 9.79 9.74 9.75 799.7K
09:55 9.75 9.75 9.72 9.75 1,270.3K
10:00 9.75 9.75 9.73 9.74 505.8K
10:05 9.73 9.75 9.72 9.73 474.3K
10:10 9.72 9.72 9.69 9.70 757.5K
10:15 9.71 9.72 9.68 9.71 483.7K
10:20 9.72 9.72 9.70 9.71 183.2K
10:25 9.72 9.72 9.71 9.71 290.1K
10:30 9.71 9.73 9.70 9.73 315.7K
10:35 9.74 9.74 9.72 9.72 312.9K
10:40 9.72 9.73 9.71 9.71 108.8K
10:45 9.72 9.73 9.72 9.72 86.9K
10:50 9.72 9.75 9.72 9.74 167.3K
10:55 9.74 9.77 9.74 9.76 135.2K
11:00 9.77 9.77 9.75 9.76 218.7K
11:05 9.76 9.78 9.76 9.77 223.7K
11:10 9.77 9.78 9.76 9.77 115.2K
11:15 9.77 9.79 9.77 9.78 236.5K
11:20 9.79 9.81 9.78 9.80 220.4K
11:25 9.81 9.81 9.79 9.80 155.9K
13:00 9.80 9.83 9.79 9.80 590.8K
13:05 9.81 9.87 9.80 9.85 979.4K
13:10 9.85 9.85 9.82 9.82 315.7K
13:15 9.82 9.85 9.81 9.85 213.0K
13:20 9.89 9.89 9.84 9.84 709.0K
13:25 9.84 9.88 9.84 9.88 282.4K
13:30 9.87 9.89 9.86 9.88 398.9K
13:35 9.88 9.90 9.88 9.88 570.9K
13:40 9.89 9.90 9.87 9.90 507.3K
13:45 9.89 9.90 9.89 9.90 306.9K
13:50 9.90 9.91 9.90 9.91 359.0K
13:55 9.91 9.91 9.88 9.88 341.2K
14:00 9.88 9.89 9.87 9.88 355.4K
14:05 9.88 9.89 9.87 9.87 172.3K
14:10 9.88 9.89 9.87 9.89 155.2K
14:15 9.88 9.89 9.87 9.87 183.3K
14:20 9.87 9.88 9.87 9.88 340.0K
14:25 9.87 9.88 9.85 9.86 271.6K
14:30 9.87 9.88 9.86 9.88 150.7K
14:35 9.88 9.88 9.87 9.88 154.0K
14:40 9.87 9.94 9.87 9.92 1,933.5K
14:45 9.93 9.96 9.92 9.96 1,384.8K
14:50 9.95 9.99 9.94 9.99 1,737.6K
14:55 9.98 10.00 9.98 9.99 794.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.83 10.25 9.82 10.03 40.3M
2025-09-25 9.96 10.06 9.73 9.87 25.5M
2025-09-24 9.86 10.00 9.68 9.99 23.8M
2025-09-23 9.76 9.96 9.50 9.90 26.8M
2025-09-22 9.87 9.87 9.61 9.73 13.2M
2025-09-19 9.78 9.89 9.71 9.80 15.6M
2025-09-18 10.02 10.02 9.65 9.77 26.4M
2025-09-17 9.66 10.07 9.64 10.02 30.4M
2025-09-16 9.66 9.72 9.49 9.71 17.2M
2025-09-15 9.76 9.81 9.65 9.66 13.7M
2025-09-12 9.95 9.96 9.71 9.77 15.9M
2025-09-11 9.58 9.87 9.54 9.86 18.1M
2025-09-10 9.84 9.85 9.56 9.67 19.2M
2025-09-09 10.10 10.10 9.77 9.81 26.6M
2025-09-08 9.80 10.21 9.78 10.16 42.1M
2025-09-05 9.60 9.79 9.54 9.78 17.3M
2025-09-04 9.65 9.90 9.42 9.60 24.7M
2025-09-03 9.91 9.93 9.58 9.60 21.2M
2025-09-02 10.14 10.17 9.75 9.87 36.4M
2025-09-01 10.38 10.44 10.11 10.14 38.5M
2025-08-29 10.57 10.64 10.36 10.38 35.5M
2025-08-28 10.46 10.60 10.11 10.60 55.3M
2025-08-27 10.44 11.08 10.44 10.50 78.6M
2025-08-26 10.67 10.70 10.46 10.50 39.7M
2025-08-25 10.50 10.80 10.49 10.74 58.7M
2025-08-22 10.50 10.78 10.22 10.55 62.9M
2025-08-21 10.56 10.97 10.44 10.60 64.9M
2025-08-20 10.33 10.45 10.18 10.45 44.2M
2025-08-19 10.37 10.60 10.25 10.35 45.3M
2025-08-18 10.41 10.46 10.27 10.41 54.6M
2025-08-15 10.37 10.60 10.18 10.46 67.4M
2025-08-14 10.14 10.60 10.09 10.40 80.2M
2025-08-13 10.09 10.39 10.06 10.19 56.9M
2025-08-12 10.23 10.23 10.05 10.10 52.6M
2025-08-11 10.07 10.55 9.91 10.28 113.5M
2025-08-08 9.21 10.15 9.21 10.15 86.5M
2025-08-07 9.24 9.28 9.14 9.23 20.5M
2025-08-06 9.20 9.33 9.19 9.28 24.3M
2025-08-05 9.20 9.29 9.18 9.24 20.5M
2025-08-04 9.02 9.19 8.98 9.16 19.3M
2025-08-01 9.30 9.32 9.09 9.10 30.0M
2025-07-31 9.25 9.37 9.23 9.30 30.3M
2025-07-30 9.48 9.50 9.22 9.29 49.6M
2025-07-29 9.64 9.80 9.45 9.55 72.3M
2025-07-28 9.88 9.89 9.60 9.67 58.4M
2025-07-25 9.86 10.19 9.61 9.93 86.8M
2025-07-24 9.82 10.29 9.82 9.97 111.8M
2025-07-23 11.26 11.94 10.33 10.53 193.4M
2025-07-22 10.70 10.86 10.30 10.86 123.9M
2025-07-21 9.30 9.87 9.26 9.87 65.5M
2025-07-18 9.20 9.45 8.94 8.97 72.8M
2025-07-17 9.10 9.38 8.88 9.23 87.2M
2025-07-16 8.99 9.66 8.71 9.21 111.9M
2025-07-15 9.01 9.75 8.86 9.12 126.1M
2025-07-14 8.68 8.86 8.68 8.86 22.0M
2025-07-11 8.13 8.14 7.99 8.05 10.6M
2025-07-10 8.12 8.16 8.07 8.14 8.5M
2025-07-09 8.15 8.21 8.08 8.10 11.8M
2025-07-08 8.28 8.32 8.12 8.14 13.1M
2025-07-07 8.11 8.31 8.11 8.30 17.1M
2025-07-04 8.11 8.15 8.04 8.08 9.6M
2025-07-03 8.04 8.10 7.98 8.10 11.1M
2025-07-02 7.90 8.09 7.84 8.06 19.2M
2025-07-01 7.82 7.98 7.79 7.90 12.0M
2025-06-30 7.78 7.93 7.76 7.82 14.9M
2025-06-27 7.58 7.72 7.53 7.71 13.3M
2025-06-26 7.60 7.65 7.51 7.58 9.2M
2025-06-25 7.71 7.77 7.68 7.72 8.8M
2025-06-24 7.50 7.76 7.49 7.74 10.5M
2025-06-23 7.44 7.52 7.39 7.49 8.1M
2025-06-20 7.48 7.56 7.43 7.44 8.7M
2025-06-19 7.79 7.82 7.44 7.47 14.1M
2025-06-18 7.81 7.86 7.77 7.82 7.3M
2025-06-17 7.74 7.84 7.66 7.81 9.2M
2025-06-16 7.65 7.82 7.63 7.72 9.9M
2025-06-13 7.85 7.95 7.67 7.68 11.1M
2025-06-12 7.76 7.87 7.70 7.87 11.4M
2025-06-11 7.76 7.81 7.72 7.77 7.3M
2025-06-10 7.83 7.88 7.72 7.77 8.4M
2025-06-09 7.94 7.96 7.77 7.87 14.1M
2025-06-06 7.97 8.02 7.86 7.94 11.3M
2025-06-05 7.91 8.03 7.89 7.94 13.3M
2025-06-04 7.87 7.94 7.82 7.85 9.7M
2025-06-03 7.97 8.01 7.74 7.86 17.3M
2025-05-30 8.11 8.20 7.93 7.99 11.7M
2025-05-29 8.19 8.25 7.94 8.11 16.5M
2025-05-28 7.88 8.28 7.88 8.09 20.1M
2025-05-27 8.00 8.02 7.80 7.92 11.9M
2025-05-26 7.95 8.12 7.86 8.01 14.5M
2025-05-23 8.15 8.23 7.87 7.91 20.6M
2025-05-22 8.03 8.26 7.92 8.14 22.7M
2025-05-21 7.99 8.31 7.95 8.01 22.9M
2025-05-20 7.82 7.95 7.77 7.95 11.3M
2025-05-19 7.74 7.83 7.63 7.79 10.9M
2025-05-16 7.54 7.76 7.54 7.66 8.4M
2025-05-15 7.69 7.69 7.58 7.63 6.7M
2025-05-14 7.73 7.75 7.58 7.68 13.1M
2025-05-13 7.90 7.91 7.72 7.75 12.8M
2025-05-12 7.87 7.95 7.78 7.86 14.4M
2025-05-09 7.97 7.98 7.81 7.84 12.0M
2025-05-08 7.80 8.00 7.78 7.93 13.3M
2025-05-07 7.84 7.95 7.73 7.82 19.1M
2025-05-06 7.58 7.80 7.56 7.78 20.2M
2025-04-30 7.52 7.66 7.46 7.55 15.9M
2025-04-29 7.48 7.60 7.39 7.57 20.0M
2025-04-28 7.29 7.47 7.18 7.44 22.4M
2025-04-25 7.36 7.40 7.26 7.29 13.3M
2025-04-24 7.23 7.32 7.19 7.24 12.3M
2025-04-23 7.04 7.29 7.03 7.25 16.9M
2025-04-22 7.00 7.06 6.98 7.00 9.5M
2025-04-21 6.85 7.03 6.83 7.01 12.2M
2025-04-18 6.78 6.87 6.75 6.83 8.3M
2025-04-17 6.77 6.84 6.75 6.78 7.9M
2025-04-16 6.94 6.94 6.69 6.81 13.4M
2025-04-15 6.92 6.96 6.86 6.93 12.1M
2025-04-14 6.89 6.95 6.84 6.90 17.2M
2025-04-11 6.79 6.86 6.70 6.80 18.5M
2025-04-10 7.00 7.19 6.79 6.82 30.7M
2025-04-09 6.42 6.66 6.06 6.63 23.2M
2025-04-08 6.60 6.67 6.36 6.49 23.7M
2025-04-07 6.99 6.99 6.55 6.55 22.4M
2025-04-03 7.25 7.35 7.19 7.28 11.1M
2025-04-02 7.27 7.38 7.24 7.29 8.2M
2025-04-01 7.23 7.41 7.23 7.30 9.2M
2025-03-31 7.32 7.36 7.10 7.24 13.1M
2025-03-28 7.43 7.48 7.30 7.32 10.7M
2025-03-27 7.65 7.68 7.39 7.40 16.5M
2025-03-26 7.62 7.80 7.61 7.65 15.8M
2025-03-25 7.90 7.95 7.64 7.68 23.9M
2025-03-24 7.70 7.87 7.56 7.79 23.7M
2025-03-21 7.78 8.00 7.67 7.69 22.6M
2025-03-20 7.79 7.88 7.71 7.79 24.6M
2025-03-19 7.49 7.93 7.41 7.74 32.2M
2025-03-18 7.38 7.52 7.37 7.49 12.2M
2025-03-17 7.43 7.48 7.33 7.36 10.3M
2025-03-14 7.41 7.45 7.32 7.44 9.3M
2025-03-13 7.37 7.48 7.31 7.40 10.0M
2025-03-12 7.25 7.42 7.24 7.37 10.9M
2025-03-11 7.20 7.25 7.13 7.25 8.5M
2025-03-10 7.28 7.36 7.18 7.24 11.4M
2025-03-07 7.40 7.44 7.26 7.30 9.9M
2025-03-06 7.43 7.46 7.39 7.41 9.9M
2025-03-05 7.42 7.52 7.33 7.41 8.3M
2025-03-04 7.31 7.48 7.26 7.43 8.3M
2025-03-03 7.38 7.44 7.32 7.35 12.2M
2025-02-28 7.51 7.54 7.35 7.37 11.3M
2025-02-27 7.58 7.62 7.41 7.55 11.9M
2025-02-26 7.51 7.61 7.47 7.53 11.4M
2025-02-25 7.61 7.66 7.50 7.52 14.6M
2025-02-24 7.64 7.80 7.61 7.67 20.5M
2025-02-21 7.45 7.80 7.43 7.63 25.6M
2025-02-20 7.27 7.48 7.26 7.42 19.2M
2025-02-19 7.20 7.31 7.19 7.26 11.9M
2025-02-18 7.22 7.34 7.19 7.22 12.8M
2025-02-17 7.22 7.25 7.13 7.20 9.1M
2025-02-14 7.15 7.24 7.15 7.22 10.1M
2025-02-13 7.36 7.39 7.16 7.17 11.9M
2025-02-12 7.23 7.41 7.20 7.36 15.8M
2025-02-11 7.16 7.23 7.13 7.21 11.0M
2025-02-10 7.17 7.21 7.12 7.16 11.0M
2025-02-07 7.20 7.24 7.09 7.17 13.5M
2025-02-06 7.05 7.21 7.02 7.20 14.6M
2025-02-05 7.21 7.25 7.02 7.08 15.7M
2025-01-27 7.04 7.27 7.03 7.19 20.4M
2025-01-24 7.02 7.13 7.00 7.03 14.3M
2025-01-23 7.03 7.20 7.03 7.03 26.4M
2025-01-22 6.98 7.10 6.87 7.07 41.0M
2025-01-21 6.73 6.75 6.66 6.68 7.3M
2025-01-20 6.65 6.77 6.65 6.71 10.5M
2025-01-17 6.47 6.63 6.45 6.62 8.9M
2025-01-16 6.50 6.57 6.43 6.50 7.7M
2025-01-15 6.48 6.56 6.46 6.47 7.1M
2025-01-14 6.24 6.49 6.24 6.49 9.8M
2025-01-13 6.36 6.38 6.19 6.22 10.1M
2025-01-10 6.55 6.59 6.44 6.44 6.9M
2025-01-09 6.56 6.63 6.52 6.56 7.3M
2025-01-08 6.58 6.61 6.37 6.59 11.2M
2025-01-07 6.50 6.60 6.46 6.56 8.9M
2025-01-06 6.40 6.53 6.28 6.50 11.9M
2025-01-03 6.53 6.61 6.35 6.37 12.4M
2025-01-02 6.70 6.75 6.46 6.53 14.6M