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
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
2021-12-31 14.27 14.65 14.16 14.16 19.9M
2021-12-30 14.31 14.65 14.24 14.40 22.6M
2021-12-29 14.37 14.46 14.11 14.35 19.8M
2021-12-28 14.58 14.77 14.30 14.47 25.2M
2021-12-27 14.59 14.93 14.37 14.51 26.0M
2021-12-24 14.99 15.20 14.39 14.46 34.1M
2021-12-23 15.25 15.54 14.72 14.83 50.0M
2021-12-22 13.69 15.54 13.66 15.45 102.0M
2021-12-21 13.55 13.88 13.45 13.71 21.2M
2021-12-20 14.48 14.50 13.60 13.62 42.9M
2021-12-17 13.96 14.52 13.94 14.15 49.6M
2021-12-16 14.18 14.34 13.85 13.86 37.0M
2021-12-15 13.96 14.37 13.72 14.26 53.3M
2021-12-14 14.00 14.37 13.84 14.03 47.3M
2021-12-13 13.75 14.12 13.45 14.11 50.7M
2021-12-10 13.53 14.08 13.51 13.80 53.5M
2021-12-09 13.40 13.85 13.32 13.71 61.3M
2021-12-08 12.86 13.54 12.72 13.26 42.9M
2021-12-07 13.25 13.30 12.67 12.79 33.3M
2021-12-06 12.87 13.74 12.87 13.19 50.4M
2021-12-03 12.80 13.23 12.69 13.03 30.7M
2021-12-02 13.35 13.52 12.83 12.87 46.2M
2021-12-01 13.37 13.60 13.31 13.46 35.3M
2021-11-30 13.63 13.80 13.37 13.39 54.1M
2021-11-29 12.90 13.76 12.88 13.58 66.8M
2021-11-26 13.31 13.55 13.17 13.17 48.8M
2021-11-25 13.65 13.84 13.36 13.36 59.2M
2021-11-24 14.12 14.28 13.49 13.60 104.5M
2021-11-23 12.36 14.90 12.13 14.25 176.1M
2021-11-22 12.57 12.60 12.13 12.42 75.3M
2021-11-19 13.52 13.81 12.38 12.87 104.7M
2021-11-18 13.52 13.95 13.01 13.41 80.4M
2021-11-17 12.99 13.74 12.81 13.65 59.4M
2021-11-16 12.43 13.30 12.43 13.09 51.6M
2021-11-15 12.69 12.85 12.37 12.55 23.0M
2021-11-12 12.50 12.75 12.36 12.63 24.7M
2021-11-11 12.44 12.74 12.38 12.43 21.0M
2021-11-10 12.31 12.64 12.20 12.61 22.0M
2021-11-09 12.46 12.75 12.23 12.46 26.4M
2021-11-08 12.32 12.70 12.24 12.45 30.6M
2021-11-05 12.40 12.50 12.13 12.18 27.6M
2021-11-04 11.78 12.56 11.72 12.41 46.4M
2021-11-03 11.97 11.98 11.45 11.68 21.4M
2021-11-02 12.05 12.35 11.69 11.88 27.2M
2021-11-01 11.29 12.15 11.22 12.06 34.7M
2021-10-29 11.10 11.37 11.01 11.30 21.7M
2021-10-28 11.82 11.98 10.97 11.10 32.7M
2021-10-27 12.02 12.47 11.84 11.89 27.2M
2021-10-26 11.99 12.53 11.90 12.21 32.6M
2021-10-25 11.69 12.19 11.29 11.99 38.9M
2021-10-22 12.53 12.61 12.08 12.20 27.9M
2021-10-21 12.13 13.01 11.98 12.55 46.2M
2021-10-20 11.91 12.36 11.85 12.21 26.2M
2021-10-19 12.02 12.57 11.90 12.12 39.2M
2021-10-18 11.38 11.80 11.30 11.72 16.4M
2021-10-15 11.59 11.70 11.30 11.35 15.9M
2021-10-14 11.26 11.77 11.15 11.72 20.9M
2021-10-13 11.17 11.30 10.95 11.27 13.9M
2021-10-12 11.58 11.71 11.06 11.17 17.3M
2021-10-11 11.92 11.95 11.45 11.61 16.2M
2021-10-08 11.99 12.06 11.74 11.91 15.9M
2021-09-30 11.31 12.15 11.31 11.90 24.8M
2021-09-29 11.50 11.85 11.18 11.29 23.8M
2021-09-28 11.98 12.12 11.50 11.58 25.3M
2021-09-27 12.38 12.63 11.81 12.03 23.2M
2021-09-24 12.60 12.62 12.23 12.30 19.4M
2021-09-23 12.45 12.74 12.38 12.57 21.2M
2021-09-22 12.18 12.72 12.11 12.38 16.1M
2021-09-17 12.50 12.74 12.22 12.41 17.8M
2021-09-16 12.91 12.91 12.40 12.49 32.0M
2021-09-15 12.29 13.18 12.09 12.94 46.1M
2021-09-14 12.30 12.58 12.24 12.30 23.1M
2021-09-13 12.80 12.80 12.22 12.29 35.5M
2021-09-10 12.88 12.96 12.55 12.81 24.6M
2021-09-09 13.19 13.29 12.70 12.81 34.4M
2021-09-08 13.30 13.32 13.04 13.20 29.9M
2021-09-07 12.99 13.38 12.83 13.35 41.7M
2021-09-06 12.90 13.03 12.41 12.80 27.6M
2021-09-03 12.73 13.27 12.72 12.91 31.9M
2021-09-02 12.65 12.97 12.23 12.85 33.7M
2021-09-01 13.00 13.38 12.76 12.76 44.7M
2021-08-31 13.20 13.24 12.71 13.09 35.6M
2021-08-30 12.80 13.53 12.80 13.30 47.4M
2021-08-27 13.63 13.66 12.84 12.89 63.3M
2021-08-26 13.60 14.15 13.56 13.62 55.2M
2021-08-25 13.76 14.04 13.39 13.60 49.3M
2021-08-24 13.79 14.26 13.72 13.80 55.1M
2021-08-23 13.60 14.05 13.32 13.92 68.0M
2021-08-20 14.50 14.86 14.01 14.16 53.0M
2021-08-19 14.40 14.99 13.79 14.76 67.9M
2021-08-18 14.84 15.15 14.37 14.57 65.9M
2021-08-17 16.13 16.19 14.74 14.97 91.2M
2021-08-16 16.53 16.80 15.88 16.41 93.9M
2021-08-13 15.92 17.33 15.72 16.65 126.5M
2021-08-12 16.35 17.31 15.51 16.22 143.8M
2021-08-11 14.70 16.76 14.20 16.13 140.4M
2021-08-10 13.75 15.11 13.73 14.42 78.8M
2021-08-09 14.10 14.12 13.51 13.97 45.2M
2021-08-06 13.67 14.75 13.65 14.26 71.4M
2021-08-05 14.15 14.15 13.16 13.55 61.0M
2021-08-04 13.50 14.32 13.47 14.21 55.9M
2021-08-03 14.07 14.84 13.65 13.74 68.4M
2021-08-02 14.59 15.16 13.91 14.28 79.4M
2021-07-30 14.97 15.32 14.20 14.41 103.0M
2021-07-29 13.12 13.89 13.04 13.89 66.4M
2021-07-28 12.59 13.37 12.10 12.85 50.3M
2021-07-27 13.67 13.72 12.70 12.89 64.1M
2021-07-26 13.78 14.05 13.14 13.85 76.3M
2021-07-23 12.60 14.09 12.39 13.38 82.2M
2021-07-22 12.61 12.63 12.15 12.48 44.9M
2021-07-21 12.00 12.53 11.87 12.49 48.2M
2021-07-20 11.54 12.12 11.50 11.97 26.7M
2021-07-19 11.71 12.28 11.70 11.86 33.0M
2021-07-16 11.87 12.11 11.58 11.60 35.5M
2021-07-15 12.44 12.46 11.70 11.80 42.0M
2021-07-14 12.15 12.68 11.68 12.50 56.8M
2021-07-13 12.42 12.78 11.98 12.28 50.6M
2021-07-12 12.75 12.82 12.11 12.33 48.6M
2021-07-09 12.01 12.65 11.90 12.49 49.6M
2021-07-08 12.00 12.73 11.83 12.18 65.8M
2021-07-07 11.69 11.90 11.40 11.74 50.7M
2021-07-06 11.33 11.95 11.27 11.58 71.4M
2021-07-05 11.77 12.22 11.09 11.33 95.3M
2021-07-02 10.34 12.19 10.16 11.90 116.1M
2021-07-01 10.62 10.63 10.14 10.16 17.2M
2021-06-30 10.61 10.67 10.50 10.60 13.6M
2021-06-29 10.89 10.93 10.50 10.59 18.4M
2021-06-28 10.67 11.08 10.62 10.88 21.9M
2021-06-25 10.68 10.93 10.55 10.64 23.1M
2021-06-24 10.79 11.10 10.55 10.72 29.5M
2021-06-23 10.36 10.86 10.32 10.80 31.1M
2021-06-22 10.55 10.60 10.27 10.40 15.5M
2021-06-21 10.09 10.54 9.99 10.51 27.8M
2021-06-18 9.63 10.12 9.62 10.09 21.2M
2021-06-17 9.63 9.78 9.47 9.73 14.9M
2021-06-16 9.89 9.91 9.55 9.63 14.1M
2021-06-15 10.13 10.30 9.84 9.88 16.1M
2021-06-11 10.47 10.77 10.06 10.13 20.5M
2021-06-10 10.32 10.41 10.27 10.39 14.1M
2021-06-09 10.52 10.59 10.26 10.31 15.2M
2021-06-08 10.50 10.68 10.40 10.58 14.6M
2021-06-07 10.48 10.64 10.39 10.45 15.5M
2021-06-04 10.19 10.57 10.11 10.47 18.8M
2021-06-03 10.24 10.39 10.15 10.19 14.7M
2021-06-02 10.32 10.53 10.14 10.20 13.6M
2021-06-01 10.30 10.46 10.22 10.30 13.0M
2021-05-31 10.15 10.46 10.15 10.45 18.4M
2021-05-28 10.04 10.78 9.97 10.28 25.7M
2021-05-27 9.82 10.13 9.79 10.02 12.8M
2021-05-26 9.75 9.93 9.74 9.83 11.1M
2021-05-25 9.73 9.79 9.58 9.77 8.0M
2021-05-24 9.85 9.86 9.71 9.73 7.2M
2021-05-21 9.74 9.87 9.70 9.74 6.9M
2021-05-20 9.74 9.93 9.72 9.74 9.0M
2021-05-19 9.69 9.86 9.54 9.86 9.9M
2021-05-18 9.56 9.73 9.49 9.65 7.0M
2021-05-17 9.93 10.02 9.62 9.63 15.1M
2021-05-14 9.44 10.06 9.40 9.93 18.4M
2021-05-13 9.41 9.54 9.37 9.40 8.3M
2021-05-12 9.55 9.55 9.42 9.49 8.3M
2021-05-11 9.61 9.68 9.36 9.55 11.9M
2021-05-10 10.21 10.31 9.52 9.69 25.1M
2021-05-07 10.53 10.57 10.18 10.21 13.8M
2021-05-06 10.55 10.76 10.50 10.54 8.5M
2021-04-30 10.79 10.93 10.60 10.64 7.7M
2021-04-29 10.95 10.99 10.75 10.79 9.2M
2021-04-28 10.86 11.12 10.78 10.94 10.5M
2021-04-27 10.80 10.99 10.54 10.89 15.0M
2021-04-26 11.15 11.31 10.95 10.95 15.3M
2021-04-23 11.20 11.41 11.12 11.25 13.6M
2021-04-22 11.56 11.85 11.15 11.29 18.6M
2021-04-21 11.34 11.40 11.05 11.07 12.2M
2021-04-20 10.83 11.65 10.79 11.35 30.2M
2021-04-19 10.70 10.93 10.66 10.89 12.1M
2021-04-16 10.53 10.75 10.51 10.71 8.8M
2021-04-15 10.45 10.64 10.39 10.58 7.8M
2021-04-14 10.43 10.52 10.36 10.49 7.4M
2021-04-13 10.71 10.75 10.36 10.43 13.6M
2021-04-12 11.10 11.10 10.62 10.66 16.4M
2021-04-09 11.16 11.35 11.05 11.15 16.3M
2021-04-08 10.83 11.46 10.74 11.19 32.5M
2021-04-07 10.73 11.31 10.67 10.91 23.5M
2021-04-06 10.44 10.84 10.17 10.80 32.2M
2021-04-02 11.04 11.25 10.95 11.20 13.4M
2021-04-01 10.98 11.05 10.86 11.04 9.6M
2021-03-31 10.79 11.08 10.77 10.98 12.9M
2021-03-30 11.07 11.07 10.66 10.81 18.7M
2021-03-29 11.28 11.29 10.98 11.02 15.5M
2021-03-26 10.98 11.29 10.91 11.20 17.4M
2021-03-25 11.01 11.17 10.88 10.92 16.9M
2021-03-24 11.20 11.30 11.03 11.07 18.0M
2021-03-23 11.45 11.45 11.16 11.25 21.4M
2021-03-22 11.66 11.76 11.35 11.47 29.0M
2021-03-19 11.80 11.94 11.48 11.59 18.6M
2021-03-18 11.95 12.12 11.80 11.88 17.7M
2021-03-17 12.39 12.42 11.95 12.03 17.6M
2021-03-16 12.35 12.46 12.14 12.30 13.1M
2021-03-15 12.52 12.77 12.26 12.32 17.2M
2021-03-12 12.76 12.80 12.35 12.63 17.2M
2021-03-11 12.70 12.82 12.47 12.73 12.0M
2021-03-10 12.41 12.98 12.38 12.63 14.8M
2021-03-09 12.75 12.94 12.27 12.48 17.5M
2021-03-08 12.63 13.06 12.56 12.65 18.7M
2021-03-05 12.08 13.23 12.04 12.71 24.4M
2021-03-04 12.19 12.25 12.10 12.17 9.7M
2021-03-03 12.06 12.31 11.93 12.30 12.2M
2021-03-02 12.15 12.22 11.91 12.05 9.5M
2021-03-01 12.00 12.15 11.95 12.12 8.9M
2021-02-26 11.78 12.07 11.71 11.86 9.3M
2021-02-25 12.14 12.27 11.87 11.90 10.7M
2021-02-24 12.18 12.32 12.05 12.11 11.9M
2021-02-23 12.20 12.39 12.07 12.11 12.6M
2021-02-22 12.07 12.54 11.96 12.09 19.8M
2021-02-19 11.88 12.06 11.67 11.99 12.9M
2021-02-18 11.50 11.90 11.47 11.82 16.6M
2021-02-10 11.44 11.45 11.21 11.30 10.0M
2021-02-09 11.32 11.45 11.16 11.33 10.8M
2021-02-08 11.43 11.55 11.10 11.22 10.5M
2021-02-05 11.86 11.90 11.22 11.23 17.7M
2021-02-04 11.74 11.97 11.43 11.89 13.9M
2021-02-03 12.27 12.29 11.80 11.90 16.6M
2021-02-02 11.91 12.35 11.86 12.18 18.2M
2021-02-01 11.27 12.16 11.00 12.11 41.1M
2021-01-29 13.13 13.13 11.94 12.10 29.6M
2021-01-28 13.41 13.64 12.86 12.93 23.0M
2021-01-27 13.67 13.77 13.12 13.41 21.1M
2021-01-26 14.34 14.34 13.66 13.71 22.3M
2021-01-25 13.98 14.79 13.56 14.39 41.2M
2021-01-22 13.86 14.45 13.82 14.09 29.1M
2021-01-21 13.80 14.04 13.58 13.85 22.2M
2021-01-20 13.51 14.10 13.51 13.77 17.6M
2021-01-19 13.98 13.98 13.62 13.62 20.9M
2021-01-18 14.16 14.16 13.86 13.95 18.2M
2021-01-15 13.77 14.28 13.62 14.23 17.9M
2021-01-14 13.97 14.08 13.53 13.82 19.4M
2021-01-13 14.67 14.74 13.95 14.01 34.5M
2021-01-12 15.10 15.29 14.43 14.79 35.6M
2021-01-11 15.89 16.09 15.22 15.38 42.7M
2021-01-08 15.88 15.88 14.90 15.28 35.5M
2021-01-07 15.79 16.22 15.30 15.93 40.0M
2021-01-06 16.05 16.16 15.31 15.80 31.1M
2021-01-05 15.87 16.09 15.61 15.79 35.2M
2021-01-04 15.32 16.15 15.25 16.02 43.8M