南都电源

300068
🏛️ 中国 →
19.88
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 18.97 19.43 18.93 18.97 5,804.2K
09:35 18.98 19.12 18.97 19.07 2,133.9K
09:40 19.06 19.08 18.96 19.00 1,963.4K
09:45 19.00 19.00 18.91 18.91 1,323.7K
09:50 18.91 18.95 18.87 18.92 1,403.5K
09:55 18.91 18.94 18.79 18.79 1,701.3K
10:00 18.80 18.82 18.70 18.80 1,858.7K
10:05 18.81 18.88 18.80 18.83 1,003.7K
10:10 18.83 18.91 18.81 18.89 634.4K
10:15 18.88 18.88 18.82 18.85 688.5K
10:20 18.87 18.92 18.82 18.89 1,068.5K
10:25 18.88 18.92 18.86 18.87 662.2K
10:30 18.86 18.91 18.83 18.83 693.6K
10:35 18.84 18.87 18.79 18.80 910.3K
10:40 18.80 18.84 18.78 18.81 735.5K
10:45 18.81 18.83 18.79 18.80 566.5K
10:50 18.79 18.86 18.79 18.84 788.2K
10:55 18.86 18.97 18.86 18.92 1,289.2K
11:00 18.91 18.93 18.84 18.90 567.6K
11:05 18.90 18.90 18.81 18.82 694.3K
11:10 18.83 18.88 18.82 18.84 324.4K
11:15 18.84 18.89 18.80 18.81 586.9K
11:20 18.81 18.88 18.81 18.84 315.2K
11:25 18.85 18.89 18.81 18.88 587.4K
13:00 18.89 18.89 18.81 18.84 660.7K
13:05 18.86 18.90 18.83 18.90 672.4K
13:10 18.87 18.88 18.82 18.83 734.6K
13:15 18.82 18.85 18.80 18.81 551.5K
13:20 18.80 18.89 18.80 18.88 523.4K
13:25 18.86 18.89 18.84 18.87 358.1K
13:30 18.88 18.90 18.86 18.86 665.1K
13:35 18.86 18.88 18.84 18.85 348.2K
13:40 18.86 18.86 18.82 18.82 519.5K
13:45 18.83 18.88 18.82 18.87 397.4K
13:50 18.88 18.98 18.86 18.92 1,088.5K
13:55 18.93 18.94 18.88 18.92 726.6K
14:00 18.92 18.92 18.85 18.87 437.4K
14:05 18.86 18.89 18.82 18.89 689.2K
14:10 18.89 18.94 18.87 18.88 423.9K
14:15 18.90 18.92 18.86 18.90 592.3K
14:20 18.91 18.95 18.91 18.93 511.0K
14:25 18.93 18.99 18.93 18.96 843.4K
14:30 18.96 19.07 18.96 19.07 1,232.5K
14:35 19.07 19.10 19.00 19.01 1,286.9K
14:40 19.01 19.06 19.01 19.06 1,010.2K
14:45 19.06 19.10 19.03 19.09 1,464.2K
14:50 19.08 19.08 19.02 19.08 1,437.0K
14:55 19.07 19.12 19.07 19.10 1,140.4K
15:40 19.11 19.11 19.11 19.11 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.60 20.45 19.50 19.88 95.5M
2025-09-25 19.56 20.05 19.44 19.83 90.2M
2025-09-24 18.72 19.79 18.61 19.64 91.8M
2025-09-23 19.01 19.64 18.33 18.98 89.1M
2025-09-22 18.90 19.45 18.68 19.11 47.3M
2025-09-19 19.01 19.45 18.77 18.82 65.5M
2025-09-18 19.75 20.12 18.83 19.12 108.9M
2025-09-17 19.58 20.20 19.21 19.90 97.2M
2025-09-16 19.55 19.77 19.16 19.67 90.6M
2025-09-15 19.87 20.73 19.36 19.44 134.9M
2025-09-12 20.50 21.00 19.80 19.93 171.2M
2025-09-11 21.68 22.40 20.69 21.02 197.5M
2025-09-10 19.80 21.21 19.66 20.45 177.4M
2025-09-09 18.82 21.98 18.70 20.20 202.3M
2025-09-08 19.24 19.30 18.12 18.90 136.6M
2025-09-05 17.00 18.99 17.00 18.94 175.8M
2025-09-04 17.44 18.20 16.93 17.21 114.4M
2025-09-03 16.73 17.45 16.70 17.11 103.1M
2025-09-02 17.17 17.34 16.56 16.70 58.2M
2025-09-01 17.55 17.55 16.95 17.12 56.4M
2025-08-29 16.66 17.46 16.52 17.11 90.3M
2025-08-28 16.42 16.66 16.05 16.65 49.5M
2025-08-27 16.88 17.25 16.38 16.40 60.4M
2025-08-26 17.16 17.18 16.81 16.88 47.1M
2025-08-25 17.18 17.47 16.95 17.27 65.0M
2025-08-22 16.83 17.13 16.80 17.02 45.2M
2025-08-21 17.20 17.31 16.76 16.89 53.7M
2025-08-20 17.42 17.42 16.93 17.32 64.7M
2025-08-19 17.87 18.28 17.38 17.58 78.3M
2025-08-18 17.68 18.27 17.30 17.81 110.4M
2025-08-15 16.88 18.29 16.78 17.68 141.6M
2025-08-14 16.50 17.72 16.43 17.31 166.1M
2025-08-13 16.10 16.45 15.90 16.13 57.3M
2025-08-12 16.39 16.46 15.89 16.03 52.5M
2025-08-11 15.65 17.00 15.60 16.26 97.4M
2025-08-08 15.86 16.00 15.53 15.58 49.7M
2025-08-07 16.32 16.50 15.83 15.91 80.4M
2025-08-06 15.81 17.10 15.51 16.63 140.8M
2025-08-05 14.81 15.97 14.75 15.79 101.6M
2025-08-04 14.66 14.82 14.45 14.82 20.6M
2025-08-01 14.64 14.85 14.57 14.71 17.6M
2025-07-31 14.88 15.08 14.60 14.64 28.7M
2025-07-30 15.25 15.28 14.81 14.91 33.8M
2025-07-29 15.21 15.48 15.10 15.25 29.8M
2025-07-28 15.15 15.44 15.07 15.28 29.9M
2025-07-25 15.24 15.36 15.12 15.14 24.7M
2025-07-24 14.97 15.28 14.94 15.26 34.8M
2025-07-23 15.23 15.24 14.94 14.94 30.2M
2025-07-22 15.15 15.32 15.08 15.19 33.0M
2025-07-21 15.09 15.20 14.97 15.20 24.9M
2025-07-18 15.07 15.34 15.06 15.12 32.0M
2025-07-17 14.88 15.10 14.83 15.08 23.4M
2025-07-16 14.87 15.15 14.83 14.92 21.4M
2025-07-15 15.12 15.21 14.71 14.87 31.5M
2025-07-14 15.10 15.41 15.07 15.12 23.0M
2025-07-11 15.13 15.32 14.91 15.16 28.4M
2025-07-10 15.10 15.19 15.01 15.13 21.2M
2025-07-09 15.34 15.44 15.05 15.09 29.6M
2025-07-08 15.13 15.45 15.06 15.33 28.2M
2025-07-07 15.10 15.19 15.00 15.16 19.4M
2025-07-04 15.50 15.50 15.09 15.11 35.6M
2025-07-03 15.45 15.59 15.20 15.51 38.1M
2025-07-02 15.54 15.59 15.23 15.35 29.7M
2025-07-01 15.88 15.88 15.30 15.62 49.0M
2025-06-30 16.02 16.10 15.65 15.92 43.7M
2025-06-27 16.05 16.38 15.80 15.83 60.0M
2025-06-26 16.09 16.74 15.99 16.01 100.0M
2025-06-25 15.73 16.69 15.48 16.38 142.0M
2025-06-24 14.86 15.55 14.73 15.50 86.8M
2025-06-23 14.31 14.88 14.13 14.88 42.1M
2025-06-20 14.34 14.90 14.34 14.42 29.4M
2025-06-19 14.62 15.10 14.40 14.45 41.5M
2025-06-18 14.61 14.88 14.27 14.74 37.9M
2025-06-17 14.45 14.83 14.41 14.67 29.4M
2025-06-16 14.31 14.50 14.30 14.45 18.3M
2025-06-13 14.68 14.86 14.40 14.41 29.9M
2025-06-12 14.81 14.98 14.55 14.82 29.7M
2025-06-11 15.10 15.42 14.89 14.95 44.6M
2025-06-10 14.95 15.56 14.88 15.06 73.9M
2025-06-09 14.52 15.08 14.52 14.97 46.8M
2025-06-06 14.60 14.88 14.48 14.55 28.0M
2025-06-05 14.50 14.65 14.31 14.60 26.9M
2025-06-04 14.37 14.93 14.37 14.50 30.2M
2025-06-03 14.29 14.48 14.22 14.34 18.3M
2025-05-30 14.52 14.64 14.28 14.46 24.5M
2025-05-29 14.34 14.58 14.28 14.49 24.0M
2025-05-28 14.75 14.83 14.30 14.34 35.1M
2025-05-27 14.29 15.45 14.06 14.84 57.7M
2025-05-26 14.17 14.37 14.09 14.29 19.5M
2025-05-23 14.68 15.01 14.22 14.22 39.4M
2025-05-22 15.31 15.41 14.80 14.82 57.1M
2025-05-21 14.80 16.12 14.70 15.58 102.9M
2025-05-20 14.70 15.00 14.61 14.85 23.9M
2025-05-19 14.60 14.76 14.45 14.72 18.6M
2025-05-16 14.82 14.96 14.64 14.67 21.6M
2025-05-15 15.10 15.15 14.82 14.82 25.5M
2025-05-14 15.11 15.54 15.04 15.25 32.0M
2025-05-13 15.50 15.69 15.20 15.25 37.8M
2025-05-12 15.25 15.44 15.11 15.44 46.5M
2025-05-09 15.12 15.19 14.70 14.94 30.6M
2025-05-08 14.81 15.30 14.78 15.16 32.9M
2025-05-07 15.08 15.29 14.67 14.91 30.9M
2025-05-06 14.22 14.95 14.22 14.88 40.4M
2025-04-30 13.98 14.26 13.95 14.11 25.4M
2025-04-29 13.98 14.00 13.78 13.86 23.8M
2025-04-28 13.55 14.09 13.55 13.92 44.6M
2025-04-25 14.50 14.78 14.43 14.54 24.4M
2025-04-24 15.02 15.09 14.42 14.45 33.9M
2025-04-23 14.86 15.05 14.73 14.93 30.1M
2025-04-22 14.95 15.00 14.72 14.76 22.3M
2025-04-21 14.56 15.06 14.50 15.02 29.1M
2025-04-18 14.54 14.68 14.40 14.58 22.1M
2025-04-17 14.66 14.85 14.54 14.54 26.0M
2025-04-16 15.02 15.24 14.52 14.72 46.0M
2025-04-15 15.01 15.88 15.01 15.22 70.3M
2025-04-14 15.24 15.40 14.94 14.99 35.6M
2025-04-11 14.50 14.99 14.49 14.77 36.3M
2025-04-10 14.91 15.20 14.65 14.75 55.2M
2025-04-09 13.52 14.46 12.45 14.28 60.7M
2025-04-08 13.28 14.07 13.28 13.78 58.3M
2025-04-07 14.66 15.47 13.27 13.27 68.2M
2025-04-03 16.45 16.90 16.43 16.59 26.0M
2025-04-02 16.80 17.05 16.70 16.84 21.1M
2025-04-01 17.01 17.11 16.79 16.84 29.9M
2025-03-31 16.67 17.09 16.31 17.01 48.3M
2025-03-28 17.45 17.53 16.90 16.94 36.0M
2025-03-27 17.54 17.77 17.06 17.41 39.5M
2025-03-26 17.91 18.40 17.70 17.78 34.5M
2025-03-25 17.88 18.00 17.43 17.72 41.3M
2025-03-24 18.37 18.43 17.39 17.83 60.2M
2025-03-21 18.70 19.02 18.40 18.41 59.4M
2025-03-20 19.18 19.56 18.70 18.70 74.2M
2025-03-19 20.20 20.45 19.37 19.45 101.5M
2025-03-18 19.49 21.28 19.49 20.20 138.5M
2025-03-17 19.13 19.90 18.66 19.49 87.9M
2025-03-14 18.90 19.23 18.01 19.06 103.0M
2025-03-13 19.73 20.46 19.02 19.32 107.9M
2025-03-12 19.15 20.65 19.09 19.75 146.1M
2025-03-11 18.59 19.25 18.52 19.06 65.5M
2025-03-10 18.81 19.25 18.81 19.20 67.5M
2025-03-07 19.41 19.83 18.58 18.81 109.0M
2025-03-06 19.49 20.05 19.36 19.75 131.6M
2025-03-05 19.30 19.41 18.61 19.22 98.0M
2025-03-04 19.93 20.05 18.78 19.28 149.4M
2025-03-03 20.90 21.88 19.51 19.98 185.4M
2025-02-28 20.68 21.96 19.80 20.81 191.2M
2025-02-27 21.10 22.50 20.70 20.88 215.0M
2025-02-26 20.49 21.14 19.83 20.45 174.9M
2025-02-25 18.36 21.70 18.30 20.21 235.7M
2025-02-24 19.00 19.17 18.21 18.90 216.7M
2025-02-21 15.55 18.60 15.55 18.60 183.1M
2025-02-20 15.70 15.77 15.34 15.50 56.8M
2025-02-19 15.58 15.94 15.22 15.92 80.4M
2025-02-18 15.90 16.99 15.80 15.98 126.3M
2025-02-17 15.86 16.07 15.40 15.55 50.9M
2025-02-14 16.10 16.66 15.69 15.87 65.3M
2025-02-13 15.90 16.50 15.83 15.96 75.5M
2025-02-12 15.06 15.95 15.00 15.93 61.0M
2025-02-11 15.54 15.60 15.02 15.10 36.5M
2025-02-10 15.39 15.57 15.20 15.53 39.1M
2025-02-07 15.05 15.67 14.97 15.39 54.0M
2025-02-06 14.38 15.05 14.21 14.96 46.1M
2025-02-05 14.10 14.53 14.04 14.40 48.3M
2025-01-27 14.67 15.17 13.97 13.98 91.8M
2025-01-24 16.20 16.44 16.15 16.28 39.2M
2025-01-23 16.88 17.19 16.32 16.33 59.9M
2025-01-22 16.26 17.24 16.16 16.69 70.7M
2025-01-21 16.96 16.97 16.19 16.46 42.1M
2025-01-20 16.50 17.25 16.49 16.80 64.4M
2025-01-17 16.28 16.68 16.00 16.30 32.8M
2025-01-16 16.37 16.96 16.18 16.33 41.9M
2025-01-15 16.50 16.64 16.16 16.21 34.1M
2025-01-14 15.75 16.66 15.66 16.60 49.1M
2025-01-13 15.48 15.88 15.18 15.68 31.5M
2025-01-10 16.65 16.93 15.80 15.80 45.5M
2025-01-09 16.56 17.11 16.53 16.80 47.2M
2025-01-08 17.02 17.18 16.19 16.79 63.1M
2025-01-07 16.18 17.37 16.16 17.29 75.7M
2025-01-06 15.90 16.49 15.50 16.32 58.0M
2025-01-03 16.60 16.88 15.80 15.85 57.0M
2025-01-02 16.00 18.43 15.58 16.90 91.3M