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
2023-12-29 12.85 13.04 12.82 12.94 18.2M
2023-12-28 12.02 13.01 11.98 12.92 34.5M
2023-12-27 12.10 12.13 11.88 12.03 9.1M
2023-12-26 12.21 12.21 12.03 12.11 8.2M
2023-12-25 12.14 12.39 12.09 12.22 13.0M
2023-12-22 11.99 12.31 11.77 12.14 19.8M
2023-12-21 11.75 12.11 11.67 12.03 15.7M
2023-12-20 12.01 12.05 11.77 11.78 8.8M
2023-12-19 11.99 12.20 11.91 12.00 9.1M
2023-12-18 12.28 12.33 11.95 11.98 11.9M
2023-12-15 12.36 12.59 12.30 12.32 14.1M
2023-12-14 12.42 12.58 12.29 12.30 11.1M
2023-12-13 12.58 12.58 12.31 12.31 10.2M
2023-12-12 12.63 12.67 12.49 12.61 9.6M
2023-12-11 12.61 12.68 12.30 12.67 16.4M
2023-12-08 12.89 12.96 12.61 12.68 12.5M
2023-12-07 12.90 12.99 12.65 12.79 12.3M
2023-12-06 12.64 13.15 12.60 12.99 21.0M
2023-12-05 12.90 13.13 12.66 12.66 13.1M
2023-12-04 13.17 13.19 12.92 12.96 14.0M
2023-12-01 13.19 13.24 13.05 13.17 9.3M
2023-11-30 13.35 13.41 13.07 13.14 11.7M
2023-11-29 13.57 13.62 13.27 13.32 9.1M
2023-11-28 13.33 13.56 13.27 13.55 10.3M
2023-11-27 13.65 13.68 13.29 13.41 11.0M
2023-11-24 13.93 13.99 13.59 13.63 11.8M
2023-11-23 13.83 13.98 13.73 13.95 10.1M
2023-11-22 14.20 14.26 13.84 13.86 17.2M
2023-11-21 14.60 14.63 14.25 14.33 24.2M
2023-11-20 14.37 14.64 14.08 14.60 23.0M
2023-11-17 13.98 14.47 13.88 14.37 24.0M
2023-11-16 14.20 14.30 13.95 13.96 17.0M
2023-11-15 14.38 14.44 14.20 14.26 22.1M
2023-11-14 14.20 14.32 14.05 14.15 15.6M
2023-11-13 14.25 14.34 14.03 14.18 18.4M
2023-11-10 14.36 14.36 13.95 14.15 23.0M
2023-11-09 14.24 14.50 14.14 14.38 28.2M
2023-11-08 14.15 14.39 13.98 14.23 23.4M
2023-11-07 14.05 14.16 13.91 14.15 18.4M
2023-11-06 13.50 14.37 13.47 14.14 39.1M
2023-11-03 13.11 13.50 13.08 13.44 21.6M
2023-11-02 13.34 13.37 13.04 13.06 13.0M
2023-11-01 13.36 13.48 13.13 13.32 12.3M
2023-10-31 13.64 13.75 13.23 13.40 19.8M
2023-10-30 13.54 13.81 13.44 13.70 21.0M
2023-10-27 13.17 13.73 13.03 13.67 26.6M
2023-10-26 13.06 13.27 12.77 13.27 22.2M
2023-10-25 13.45 13.62 13.09 13.10 20.5M
2023-10-24 13.11 13.34 12.98 13.22 11.5M
2023-10-23 13.58 13.59 13.01 13.06 15.0M
2023-10-20 13.25 13.87 13.21 13.62 20.0M
2023-10-19 13.45 13.55 13.30 13.32 11.1M
2023-10-18 13.77 13.81 13.49 13.50 11.3M
2023-10-17 13.94 14.00 13.75 13.82 13.7M
2023-10-16 14.38 14.45 13.76 13.88 24.3M
2023-10-13 14.70 14.70 14.15 14.39 22.8M
2023-10-12 14.25 14.79 14.22 14.75 27.4M
2023-10-11 14.26 14.36 14.14 14.21 11.4M
2023-10-10 14.24 14.34 14.15 14.17 11.3M
2023-10-09 14.28 14.38 14.02 14.24 15.0M
2023-09-28 14.20 14.46 14.16 14.33 16.1M
2023-09-27 13.90 14.54 13.81 14.14 22.3M
2023-09-26 14.03 14.19 13.88 13.91 11.6M
2023-09-25 14.32 14.32 13.90 14.09 12.6M
2023-09-22 13.98 14.33 13.94 14.33 14.1M
2023-09-21 14.17 14.22 13.91 13.98 10.9M
2023-09-20 14.30 14.40 14.14 14.16 12.3M
2023-09-19 14.60 14.70 14.26 14.35 10.8M
2023-09-18 14.49 14.87 14.30 14.64 15.2M
2023-09-15 14.73 14.73 14.36 14.60 14.0M
2023-09-14 14.76 14.82 14.51 14.67 10.7M
2023-09-13 14.95 15.03 14.62 14.76 11.4M
2023-09-12 15.10 15.14 14.79 14.99 11.4M
2023-09-11 14.81 15.12 14.66 15.07 12.9M
2023-09-08 14.99 15.10 14.75 14.80 9.4M
2023-09-07 15.56 15.56 14.93 14.99 15.6M
2023-09-06 15.47 15.53 15.28 15.51 9.8M
2023-09-05 15.66 15.74 15.39 15.52 12.3M
2023-09-04 15.56 15.70 15.38 15.70 10.0M
2023-09-01 15.49 15.61 15.37 15.45 7.7M
2023-08-31 15.64 15.64 15.30 15.40 10.0M
2023-08-30 15.54 15.92 15.48 15.54 12.1M
2023-08-29 14.90 15.73 14.80 15.73 18.0M
2023-08-28 16.13 16.23 14.81 14.98 19.1M
2023-08-25 15.31 15.39 15.06 15.17 12.1M
2023-08-24 15.35 15.60 15.11 15.37 13.9M
2023-08-23 15.59 15.60 15.16 15.16 16.3M
2023-08-22 15.98 16.09 15.37 15.66 19.9M
2023-08-21 16.20 16.28 15.78 15.99 13.1M
2023-08-18 16.45 16.55 16.18 16.20 11.1M
2023-08-17 16.28 16.49 16.00 16.40 9.2M
2023-08-16 16.45 16.58 16.25 16.28 9.5M
2023-08-15 16.83 16.95 16.25 16.40 11.5M
2023-08-14 16.77 16.86 16.42 16.85 14.3M
2023-08-11 17.62 17.73 16.86 16.86 21.6M
2023-08-10 17.70 17.92 17.53 17.66 11.6M
2023-08-09 17.34 17.91 17.28 17.62 15.3M
2023-08-08 18.17 18.49 17.40 17.54 21.0M
2023-08-07 17.93 18.34 17.90 18.08 13.4M
2023-08-04 17.80 18.00 17.65 17.99 14.0M
2023-08-03 17.36 17.88 17.36 17.71 16.8M
2023-08-02 17.64 17.76 17.32 17.47 17.3M
2023-08-01 17.56 17.56 17.15 17.30 10.9M
2023-07-31 17.60 17.80 17.49 17.56 15.5M
2023-07-28 17.45 17.64 17.30 17.61 14.1M
2023-07-27 18.18 18.25 17.50 17.54 17.7M
2023-07-26 18.62 18.68 17.75 18.06 18.4M
2023-07-25 18.55 18.70 18.35 18.67 12.4M
2023-07-24 18.59 18.74 18.30 18.35 7.1M
2023-07-21 18.80 18.86 18.46 18.49 9.6M
2023-07-20 19.19 19.37 18.80 18.82 9.6M
2023-07-19 19.40 19.51 19.00 19.10 9.2M
2023-07-18 19.81 19.84 19.25 19.43 12.0M
2023-07-17 19.81 20.17 19.60 19.78 8.9M
2023-07-14 20.42 20.48 19.90 19.94 16.4M
2023-07-13 20.69 20.98 20.43 20.51 14.8M
2023-07-12 20.75 21.07 20.41 20.75 18.6M
2023-07-11 20.78 20.95 20.49 20.65 17.0M
2023-07-10 20.34 21.20 20.25 20.84 21.6M
2023-07-07 20.42 20.65 20.20 20.24 11.1M
2023-07-06 20.42 20.78 20.30 20.42 14.7M
2023-07-05 20.80 21.03 20.31 20.40 16.9M
2023-07-04 20.99 21.49 20.69 20.80 29.1M
2023-07-03 19.57 21.40 19.57 20.85 45.2M
2023-06-30 18.85 19.56 18.69 19.36 22.5M
2023-06-29 18.57 19.15 18.49 18.88 13.0M
2023-06-28 18.92 18.98 18.30 18.76 15.0M
2023-06-27 18.60 19.44 18.41 18.81 18.3M
2023-06-26 18.22 18.76 18.10 18.52 16.0M
2023-06-21 18.70 19.03 18.40 18.41 16.1M
2023-06-20 18.98 19.14 18.66 18.82 19.0M
2023-06-19 19.01 19.20 18.45 18.67 21.2M
2023-06-16 18.90 19.23 18.78 19.09 17.0M
2023-06-15 18.22 19.10 18.10 18.95 24.2M
2023-06-14 18.80 18.87 18.22 18.28 12.8M
2023-06-13 18.52 18.82 18.42 18.67 10.1M
2023-06-12 18.19 18.79 18.12 18.66 14.6M
2023-06-09 18.37 18.50 18.10 18.20 12.1M
2023-06-08 18.42 18.71 18.18 18.38 12.0M
2023-06-07 18.48 18.55 18.18 18.43 10.6M
2023-06-06 19.15 19.15 18.30 18.49 23.5M
2023-06-05 19.44 19.55 18.90 19.13 11.7M
2023-06-02 19.24 19.65 19.16 19.45 12.3M
2023-06-01 19.45 19.63 19.19 19.23 12.9M
2023-05-31 20.10 20.14 19.30 19.37 19.6M
2023-05-30 19.60 20.14 19.50 20.13 16.1M
2023-05-29 21.10 21.10 19.59 19.68 33.5M
2023-05-26 21.73 21.86 20.97 21.18 17.9M
2023-05-25 21.02 22.40 21.02 21.88 29.9M
2023-05-24 20.81 21.37 20.60 21.10 13.6M
2023-05-23 21.55 21.57 20.90 20.92 13.6M
2023-05-22 21.20 21.52 21.02 21.34 13.7M
2023-05-19 20.90 21.39 20.66 21.39 17.8M
2023-05-18 21.15 21.15 20.65 20.81 16.0M
2023-05-17 21.34 21.55 20.86 21.25 16.6M
2023-05-16 20.89 21.47 20.89 21.14 25.6M
2023-05-15 20.30 21.27 20.18 20.97 26.9M
2023-05-12 20.62 20.94 20.25 20.30 15.3M
2023-05-11 20.40 21.20 20.20 20.83 33.7M
2023-05-10 19.55 20.53 19.42 20.28 24.3M
2023-05-09 19.95 20.05 19.53 19.56 15.2M
2023-05-08 19.96 20.36 19.68 19.99 15.9M
2023-05-05 20.02 20.56 19.60 19.96 23.7M
2023-05-04 20.00 20.68 19.93 20.05 17.4M
2023-04-28 20.63 20.78 19.87 20.08 22.9M
2023-04-27 20.70 21.03 20.27 20.78 25.9M
2023-04-26 19.28 20.99 19.07 20.76 35.8M
2023-04-25 19.84 20.07 18.80 19.33 25.9M
2023-04-24 20.58 20.77 19.59 19.78 28.7M
2023-04-21 20.87 21.26 20.37 20.47 21.8M
2023-04-20 21.58 21.69 20.54 20.80 31.7M
2023-04-19 21.49 21.85 20.79 21.78 32.5M
2023-04-18 20.87 21.70 20.86 21.43 31.8M
2023-04-17 20.90 21.36 20.85 20.92 16.8M
2023-04-14 21.00 21.48 20.93 21.06 19.3M
2023-04-13 21.25 21.55 20.95 21.03 15.9M
2023-04-12 21.50 21.71 21.21 21.28 17.3M
2023-04-11 22.23 22.29 21.40 21.51 27.6M
2023-04-10 22.04 22.49 21.87 22.29 23.8M
2023-04-07 22.28 22.54 21.88 21.88 21.2M
2023-04-06 22.45 22.67 22.01 22.40 20.1M
2023-04-04 23.28 23.28 22.00 22.33 31.7M
2023-04-03 22.70 23.57 22.56 23.36 25.0M
2023-03-31 23.16 23.85 22.96 23.13 21.0M
2023-03-30 23.27 23.48 22.90 23.04 18.8M
2023-03-29 23.50 24.08 23.17 23.27 22.0M
2023-03-28 23.50 24.25 23.46 23.53 22.7M
2023-03-27 23.32 24.44 23.28 23.82 33.1M
2023-03-24 23.10 24.06 22.62 23.50 31.9M
2023-03-23 22.90 23.52 22.90 23.03 24.7M
2023-03-22 23.20 23.39 22.70 23.10 25.9M
2023-03-21 22.06 23.36 21.95 23.20 40.0M
2023-03-20 21.46 22.59 20.88 22.24 39.3M
2023-03-17 22.55 22.74 21.50 21.93 36.5M
2023-03-16 23.02 23.31 22.01 22.80 24.6M
2023-03-15 23.41 24.06 23.32 23.36 18.6M
2023-03-14 23.50 23.80 22.80 23.47 31.9M
2023-03-13 24.20 24.45 23.26 23.56 31.1M
2023-03-10 24.55 24.92 24.23 24.41 14.1M
2023-03-09 25.10 25.31 24.40 24.76 22.1M
2023-03-08 24.90 25.77 24.87 25.17 18.6M
2023-03-07 25.35 25.78 24.83 25.11 21.8M
2023-03-06 25.00 25.90 24.40 25.65 32.8M
2023-03-03 25.06 25.61 24.80 25.30 20.7M
2023-03-02 25.95 26.05 24.91 25.05 25.6M
2023-03-01 25.83 25.99 24.86 25.78 32.1M
2023-02-28 26.20 26.33 25.65 26.05 20.1M
2023-02-27 25.60 26.65 25.40 26.24 24.3M
2023-02-24 26.02 26.25 25.56 25.73 18.0M
2023-02-23 26.06 26.94 25.81 26.22 30.6M
2023-02-22 26.60 27.67 26.28 26.31 38.1M
2023-02-21 25.74 27.00 25.42 26.75 47.0M
2023-02-20 25.50 25.88 25.15 25.53 33.8M
2023-02-17 26.92 26.94 25.42 25.47 43.1M
2023-02-16 27.30 28.25 26.49 27.03 60.1M
2023-02-15 26.88 27.42 26.34 26.69 30.4M
2023-02-14 26.78 27.05 26.21 26.86 30.4M
2023-02-13 25.80 27.28 25.70 27.16 53.0M
2023-02-10 25.78 25.95 24.84 25.05 37.1M
2023-02-09 25.55 26.28 25.04 25.86 51.0M
2023-02-08 24.05 25.68 24.05 25.38 63.9M
2023-02-07 23.59 24.30 22.95 24.14 65.7M
2023-02-06 22.70 22.76 22.18 22.53 27.1M
2023-02-03 23.23 23.48 22.40 22.83 35.2M
2023-02-02 24.19 24.39 23.20 23.42 42.6M
2023-02-01 23.88 24.80 23.88 24.24 41.0M
2023-01-31 23.35 24.04 23.20 23.68 25.8M
2023-01-30 24.45 24.77 23.45 23.62 37.2M
2023-01-20 24.02 24.34 23.56 24.09 26.4M
2023-01-19 24.31 24.36 23.74 23.98 23.6M
2023-01-18 24.63 24.75 24.09 24.36 23.0M
2023-01-17 23.68 24.90 23.68 24.63 45.9M
2023-01-16 23.55 24.04 23.10 23.64 33.6M
2023-01-13 23.98 24.60 23.41 23.72 36.6M
2023-01-12 23.79 24.10 23.42 23.46 29.5M
2023-01-11 23.01 24.59 22.70 23.87 50.9M
2023-01-10 23.72 24.00 22.80 23.12 34.7M
2023-01-09 23.80 24.44 23.42 23.49 40.0M
2023-01-06 23.22 23.86 23.00 23.28 41.1M
2023-01-05 22.50 23.78 22.40 23.14 52.1M
2023-01-04 23.00 23.00 22.30 22.50 32.6M
2023-01-03 21.48 23.12 20.87 22.84 50.5M