南都电源

300068
🏛️ 中国 →
20.09
最后更新: 2025-09-29
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
2022-12-30 20.90 21.85 20.31 21.30 39.8M
2022-12-29 21.41 21.59 20.48 20.51 26.0M
2022-12-28 21.93 21.99 20.80 21.32 34.6M
2022-12-27 22.34 22.65 21.74 22.08 37.6M
2022-12-26 20.56 22.58 20.35 22.29 43.3M
2022-12-23 21.32 21.61 20.25 20.49 28.2M
2022-12-22 22.62 22.85 21.24 21.50 33.4M
2022-12-21 22.85 22.98 21.80 22.31 33.7M
2022-12-20 23.75 23.91 22.76 22.78 34.6M
2022-12-19 23.91 24.58 23.47 24.01 34.6M
2022-12-16 24.32 24.64 23.68 23.88 38.4M
2022-12-15 23.30 25.01 22.67 24.69 54.9M
2022-12-14 23.02 23.88 22.53 23.25 44.2M
2022-12-13 22.15 23.30 22.10 22.83 53.8M
2022-12-12 21.90 22.25 21.20 21.98 30.2M
2022-12-09 21.85 22.41 21.48 21.95 42.6M
2022-12-08 21.59 22.62 21.44 22.23 53.6M
2022-12-07 21.36 22.30 21.30 21.76 56.2M
2022-12-06 20.37 21.83 20.22 21.59 76.3M
2022-12-05 20.90 20.90 19.87 20.36 62.4M
2022-12-02 20.00 21.37 19.70 20.85 86.3M
2022-12-01 21.24 22.20 20.80 21.30 62.4M
2022-11-30 21.05 21.45 20.38 21.07 46.0M
2022-11-29 21.11 21.30 20.90 21.01 40.1M
2022-11-28 20.10 21.50 20.00 21.25 53.7M
2022-11-25 20.71 20.80 20.21 20.46 40.1M
2022-11-24 20.16 21.69 20.09 21.05 95.2M
2022-11-23 18.81 19.94 18.53 19.87 55.2M
2022-11-22 19.41 19.41 18.76 18.76 31.3M
2022-11-21 18.90 19.57 18.75 19.43 34.3M
2022-11-18 19.39 19.65 18.74 19.06 37.2M
2022-11-17 19.50 19.60 18.98 19.31 26.7M
2022-11-16 19.99 20.22 19.52 19.63 31.8M
2022-11-15 18.81 20.15 18.81 20.05 50.5M
2022-11-14 19.26 19.60 18.62 18.88 41.6M
2022-11-11 20.45 20.75 19.40 19.44 47.1M
2022-11-10 19.52 20.03 19.52 19.80 31.3M
2022-11-09 20.38 20.61 19.80 19.81 41.1M
2022-11-08 20.30 20.76 19.92 20.58 47.6M
2022-11-07 20.39 20.78 19.99 20.48 56.4M
2022-11-04 19.53 20.70 19.31 20.44 83.8M
2022-11-03 18.99 19.82 18.89 19.33 60.7M
2022-11-02 18.86 19.32 18.60 19.19 65.0M
2022-11-01 18.40 19.38 18.33 19.13 61.7M
2022-10-31 17.90 18.50 17.75 18.37 50.4M
2022-10-28 18.52 19.10 17.88 18.00 85.7M
2022-10-27 21.44 22.18 19.13 19.15 136.5M
2022-10-26 22.18 22.88 21.40 21.43 90.5M
2022-10-25 21.83 22.89 21.36 22.40 72.1M
2022-10-24 21.60 23.00 20.42 22.09 102.8M
2022-10-21 22.55 24.10 22.22 23.19 102.7M
2022-10-20 23.50 23.52 22.14 22.80 107.6M
2022-10-19 23.65 25.16 23.30 24.01 132.8M
2022-10-18 21.50 24.89 21.42 23.58 134.5M
2022-10-17 21.36 21.82 20.69 21.27 50.2M
2022-10-14 22.20 22.30 21.16 21.82 65.2M
2022-10-13 21.75 22.72 21.65 21.83 59.9M
2022-10-12 21.10 22.23 20.50 22.11 67.6M
2022-10-11 20.22 21.52 20.02 21.33 68.4M
2022-10-10 19.91 20.90 19.62 20.02 52.8M
2022-09-30 21.40 21.66 19.62 19.83 82.7M
2022-09-29 22.41 22.75 20.95 21.40 80.2M
2022-09-28 24.00 24.27 22.32 22.32 64.8M
2022-09-27 24.98 25.18 23.52 24.21 67.9M
2022-09-26 24.00 25.66 23.98 24.85 87.0M
2022-09-23 24.22 25.26 23.35 24.50 87.2M
2022-09-22 22.96 24.90 22.38 24.30 85.3M
2022-09-21 23.45 24.12 23.21 23.37 58.4M
2022-09-20 23.60 24.78 23.41 23.94 86.4M
2022-09-19 23.40 24.37 22.62 22.99 62.3M
2022-09-16 22.65 24.20 22.45 23.23 69.1M
2022-09-15 24.90 25.10 21.92 22.91 86.9M
2022-09-14 24.51 25.36 23.80 24.81 52.3M
2022-09-13 26.31 26.40 23.78 25.02 65.6M
2022-09-09 27.30 27.83 25.50 25.99 65.8M
2022-09-08 27.25 28.29 26.85 27.26 63.5M
2022-09-07 25.98 27.89 25.78 26.95 75.6M
2022-09-06 23.50 26.60 23.07 26.24 97.4M
2022-09-05 23.10 24.19 22.83 23.48 70.5M
2022-09-02 24.70 24.80 22.33 23.13 87.0M
2022-09-01 23.64 25.07 23.36 24.38 74.6M
2022-08-31 28.73 28.80 23.16 23.30 112.3M
2022-08-30 30.80 30.90 28.81 28.88 69.0M
2022-08-29 28.34 30.99 27.45 30.80 78.4M
2022-08-26 29.58 31.29 28.51 28.83 93.3M
2022-08-25 29.01 29.63 27.39 29.20 76.1M
2022-08-24 30.40 30.50 28.42 28.73 84.7M
2022-08-23 27.02 30.18 27.02 30.18 93.3M
2022-08-22 26.95 27.59 25.30 27.02 65.8M
2022-08-19 27.71 28.12 26.40 26.95 76.1M
2022-08-18 25.45 27.34 25.25 27.29 93.6M
2022-08-17 25.49 26.96 24.76 25.72 83.8M
2022-08-16 25.45 26.22 24.89 25.50 73.4M
2022-08-15 23.61 25.81 23.61 25.60 85.3M
2022-08-12 24.95 25.64 23.95 24.03 74.7M
2022-08-11 25.40 26.54 24.71 25.50 88.5M
2022-08-10 24.49 26.38 24.11 25.65 100.7M
2022-08-09 24.10 27.23 23.86 24.57 116.0M
2022-08-08 23.20 25.45 21.71 24.70 107.3M
2022-08-05 21.50 24.40 20.66 23.60 108.6M
2022-08-04 22.70 22.90 20.75 21.24 90.0M
2022-08-03 23.58 24.30 21.42 21.96 134.8M
2022-08-02 21.21 25.60 20.80 23.28 142.3M
2022-08-01 18.40 21.94 18.36 21.94 99.6M
2022-07-29 18.23 19.04 18.20 18.28 65.9M
2022-07-28 18.00 18.70 17.60 18.23 88.0M
2022-07-27 15.93 17.74 15.82 17.42 108.2M
2022-07-26 16.00 16.15 15.33 15.79 75.2M
2022-07-25 18.53 18.78 15.46 16.09 149.9M
2022-07-22 18.80 19.05 18.31 18.60 63.2M
2022-07-21 19.69 19.84 18.70 18.81 81.6M
2022-07-20 20.45 20.48 19.09 19.45 109.7M
2022-07-19 20.98 21.50 20.01 20.70 94.7M
2022-07-18 20.02 21.07 19.59 20.79 137.5M
2022-07-15 19.66 20.48 19.09 19.42 147.6M
2022-07-14 15.93 18.86 15.88 18.86 110.1M
2022-07-13 15.11 15.98 15.10 15.72 25.4M
2022-07-12 15.89 16.27 15.00 15.11 33.3M
2022-07-11 16.07 16.50 15.65 16.04 22.3M
2022-07-08 16.94 17.03 15.94 16.01 32.6M
2022-07-07 15.88 16.98 15.39 16.78 45.6M
2022-07-06 16.24 16.27 15.56 15.80 27.3M
2022-07-05 16.40 16.78 15.94 16.23 36.4M
2022-07-04 15.90 16.74 15.41 16.70 58.3M
2022-07-01 15.26 16.07 15.24 15.89 28.5M
2022-06-30 14.90 15.60 14.90 15.34 26.2M
2022-06-29 15.48 15.58 14.75 14.78 31.0M
2022-06-28 15.47 15.80 15.19 15.62 28.0M
2022-06-27 15.75 16.31 15.20 15.37 49.0M
2022-06-24 14.99 15.95 14.81 15.70 60.8M
2022-06-23 14.24 15.08 13.99 15.01 34.5M
2022-06-22 14.18 14.73 14.08 14.22 22.0M
2022-06-21 14.61 14.68 13.92 14.17 29.3M
2022-06-20 14.18 14.98 13.97 14.71 35.0M
2022-06-17 13.67 14.16 13.63 14.09 20.1M
2022-06-16 13.72 14.15 13.60 13.79 20.5M
2022-06-15 13.88 14.11 13.58 13.67 20.2M
2022-06-14 13.62 14.03 13.42 13.91 22.5M
2022-06-13 13.50 13.98 13.36 13.78 22.7M
2022-06-10 12.88 13.64 12.85 13.50 19.5M
2022-06-09 13.35 13.51 12.86 12.91 20.3M
2022-06-08 13.44 13.69 13.11 13.50 18.1M
2022-06-07 13.77 13.84 13.16 13.45 28.7M
2022-06-06 12.82 13.83 12.76 13.60 34.6M
2022-06-02 12.93 13.10 12.83 12.84 15.8M
2022-06-01 12.80 13.14 12.73 12.98 23.2M
2022-05-31 12.62 13.08 12.35 12.89 20.9M
2022-05-30 12.47 12.72 12.28 12.61 12.0M
2022-05-27 12.61 12.80 12.34 12.46 11.9M
2022-05-26 12.63 12.71 12.30 12.54 10.9M
2022-05-25 12.53 12.72 12.23 12.62 16.4M
2022-05-24 13.03 13.04 12.39 12.43 21.4M
2022-05-23 12.78 13.10 12.69 13.05 20.1M
2022-05-20 12.81 12.89 12.48 12.81 19.4M
2022-05-19 12.60 12.84 12.48 12.81 18.1M
2022-05-18 12.26 12.85 12.17 12.75 23.7M
2022-05-17 12.05 12.38 12.01 12.26 15.1M
2022-05-16 11.96 12.28 11.85 12.20 17.2M
2022-05-13 11.60 11.99 11.46 11.90 17.4M
2022-05-12 11.23 11.59 11.15 11.48 12.4M
2022-05-11 11.21 11.64 11.12 11.29 15.7M
2022-05-10 10.70 11.24 10.70 11.21 11.7M
2022-05-09 10.84 11.08 10.79 11.01 8.9M
2022-05-06 10.65 10.99 10.65 10.87 10.3M
2022-05-05 10.69 11.08 10.60 11.00 16.6M
2022-04-29 10.10 10.87 10.00 10.77 23.0M
2022-04-28 9.65 10.13 9.47 10.00 15.0M
2022-04-27 8.88 9.86 8.88 9.82 16.1M
2022-04-26 9.70 9.70 9.00 9.07 16.3M
2022-04-25 10.50 10.52 9.43 9.49 14.6M
2022-04-22 10.46 10.77 10.40 10.69 9.6M
2022-04-21 10.62 11.10 10.40 10.51 11.5M
2022-04-20 10.90 10.93 10.55 10.62 6.4M
2022-04-19 10.80 11.05 10.75 10.86 7.8M
2022-04-18 10.37 10.81 10.32 10.72 7.4M
2022-04-15 10.81 10.84 10.45 10.59 10.0M
2022-04-14 10.89 11.07 10.84 10.85 7.6M
2022-04-13 11.02 11.06 10.65 10.76 12.4M
2022-04-12 11.12 11.26 10.91 11.14 9.6M
2022-04-11 11.55 11.55 10.94 11.02 15.7M
2022-04-08 11.83 11.95 11.28 11.58 30.3M
2022-04-07 12.54 12.88 11.98 11.98 32.5M
2022-04-06 12.50 12.50 12.23 12.28 11.2M
2022-04-01 12.39 12.60 12.20 12.55 15.7M
2022-03-31 12.90 13.09 12.37 12.57 24.9M
2022-03-30 12.40 13.06 12.40 12.95 31.8M
2022-03-29 12.54 12.60 12.13 12.15 17.6M
2022-03-28 12.84 12.90 12.23 12.51 28.0M
2022-03-25 12.83 13.56 12.70 12.96 29.7M
2022-03-24 12.85 13.29 12.68 12.98 17.7M
2022-03-23 13.20 13.45 12.90 13.00 24.1M
2022-03-22 13.72 13.99 12.85 13.02 40.7M
2022-03-21 13.10 13.68 13.10 13.63 40.1M
2022-03-18 13.00 13.27 12.93 13.13 22.3M
2022-03-17 13.20 13.51 12.85 13.30 48.9M
2022-03-16 12.11 13.10 11.58 13.04 46.6M
2022-03-15 12.23 12.55 11.70 11.80 32.8M
2022-03-14 13.14 13.14 12.41 12.46 27.0M
2022-03-11 13.40 13.50 12.81 13.25 40.4M
2022-03-10 13.33 14.02 13.33 13.76 56.7M
2022-03-09 12.69 13.28 12.31 13.10 37.3M
2022-03-08 12.94 13.29 12.40 12.67 34.6M
2022-03-07 13.06 13.35 12.73 13.00 32.5M
2022-03-04 12.79 13.29 12.72 12.97 27.1M
2022-03-03 12.99 13.05 12.74 12.80 21.8M
2022-03-02 12.80 13.15 12.56 13.03 40.7M
2022-03-01 12.35 12.67 12.32 12.56 21.9M
2022-02-28 12.25 12.50 11.93 12.47 22.9M
2022-02-25 12.30 12.50 12.18 12.22 26.9M
2022-02-24 12.07 12.66 11.70 12.29 45.6M
2022-02-23 11.95 12.31 11.91 12.21 19.9M
2022-02-22 12.00 12.13 11.80 12.03 18.6M
2022-02-21 11.65 12.10 11.62 12.00 23.3M
2022-02-18 11.63 11.81 11.44 11.65 16.3M
2022-02-17 11.15 11.98 11.06 11.60 35.6M
2022-02-16 10.98 11.34 10.98 11.19 26.0M
2022-02-15 10.88 11.05 10.76 10.96 9.0M
2022-02-14 10.96 11.23 10.80 10.87 14.5M
2022-02-11 11.26 11.63 11.07 11.10 15.0M
2022-02-10 11.46 11.54 11.22 11.32 12.3M
2022-02-09 11.32 11.60 11.17 11.54 11.7M
2022-02-08 11.28 11.46 11.15 11.35 11.0M
2022-02-07 11.17 11.45 11.04 11.35 13.1M
2022-01-28 10.86 11.19 10.60 10.97 19.8M
2022-01-27 11.00 11.37 10.75 10.84 27.2M
2022-01-26 10.07 11.05 10.07 10.91 57.6M
2022-01-25 11.81 11.96 11.35 11.35 18.0M
2022-01-24 12.47 12.61 11.71 11.84 31.6M
2022-01-21 12.56 12.76 12.43 12.58 15.2M
2022-01-20 12.60 12.79 12.13 12.65 22.4M
2022-01-19 12.67 12.73 12.48 12.67 15.4M
2022-01-18 12.48 12.87 12.41 12.72 25.1M
2022-01-17 12.35 12.51 12.26 12.44 18.0M
2022-01-14 12.41 12.62 12.30 12.37 16.1M
2022-01-13 12.64 12.79 12.45 12.47 23.0M
2022-01-12 12.38 12.69 12.36 12.65 26.4M
2022-01-11 12.61 12.66 12.26 12.35 31.5M
2022-01-10 12.98 13.11 12.40 12.60 40.9M
2022-01-07 13.71 13.77 12.93 12.96 29.3M
2022-01-06 13.32 13.85 13.29 13.71 22.0M
2022-01-05 14.32 14.39 13.41 13.48 32.9M
2022-01-04 14.24 14.43 14.05 14.32 20.4M