南网能源（003035）历史行情
以下为南网能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.290 | 5.300 | 5.320 | 5.210 | -0.010 | -0.188% | 2,165.49万 | 1.14亿 | 0.572% |
| 2026-10-08 | 5.380 | 5.310 | 5.380 | 5.270 | -0.030 | -0.562% | 24.75万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.260 | 5.340 | 5.350 | 5.250 | 0.080 | 1.521% | 2,190.12万 | 1.17亿 | 0.578% |
| 2026-10-06 | 5.260 | 5.340 | 5.350 | 5.250 | 0.080 | 1.521% | 2,190.12万 | 1.17亿 | 0.578% |
| 2026-10-05 | 5.260 | 5.340 | 5.350 | 5.250 | 0.080 | 1.521% | 2,190.12万 | 1.17亿 | 0.578% |
| 2026-10-02 | 5.260 | 5.340 | 5.350 | 5.250 | 0.080 | 1.521% | 2,190.12万 | 1.17亿 | 0.578% |
| 2026-10-01 | 5.260 | 5.340 | 5.350 | 5.250 | 0.080 | 1.521% | 2,190.12万 | 1.17亿 | 0.578% |
| 2026-09-30 | 5.260 | 5.340 | 5.350 | 5.250 | 0.080 | 1.521% | 21.90万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.220 | 5.260 | 5.290 | 5.210 | 0.040 | 0.766% | 16.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.300 | 5.220 | 5.320 | 5.180 | -0.090 | -1.695% | 22.83万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.330 | 5.310 | 5.360 | 5.280 | -0.030 | -0.562% | 2,154.80万 | 1.15亿 | 0.569% |
| 2026-09-24 | 5.330 | 5.310 | 5.360 | 5.280 | -0.030 | -0.562% | 21.55万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.480 | 5.340 | 5.480 | 5.330 | -0.140 | -2.555% | 27.64万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.590 | 5.480 | 5.600 | 5.460 | -0.110 | -1.968% | 43.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.630 | 5.590 | 5.690 | 5.570 | -0.090 | -1.585% | 39.15万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.620 | 5.680 | 5.760 | 5.520 | 0.130 | 2.342% | 44.52万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.690 | 5.550 | 5.700 | 5.500 | -0.190 | -3.310% | 54.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.740 | 5.740 | 5.890 | 5.660 | -0.020 | -0.347% | 43.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.880 | 5.760 | 5.940 | 5.700 | -0.160 | -2.703% | 70.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.000 | 5.920 | 6.390 | 5.910 | -0.060 | -1.003% | 116.50万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.800 | 5.980 | 6.030 | 5.600 | 0.180 | 3.103% | 99.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.700 | 5.800 | 5.820 | 5.620 | 0.070 | 1.222% | 52.53万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.680 | 5.730 | 5.740 | 5.600 | 0.040 | 0.703% | 29.00万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.600 | 5.690 | 5.690 | 5.600 | 0.050 | 0.887% | 23.39万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.640 | 5.640 | 5.680 | 5.560 | 0.000 | 0.000% | 26.47万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.760 | 5.640 | 5.800 | 5.610 | -0.130 | -2.253% | 44.20万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.770 | 5.770 | 5.840 | 5.740 | -0.010 | -0.173% | 32.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.730 | 5.780 | 5.800 | 5.670 | 0.010 | 0.173% | 36.71万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.660 | 5.770 | 5.840 | 5.630 | 0.120 | 2.124% | 50.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.680 | 5.650 | 5.700 | 5.540 | -0.060 | -1.051% | 37.44万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.690 | 5.710 | 5.770 | 5.670 | 0.020 | 0.351% | 41.52万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.650 | 5.690 | 5.700 | 5.590 | 0.030 | 0.530% | 55.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.640 | 5.660 | 5.800 | 5.580 | -0.030 | -0.527% | 85.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.900 | 5.690 | 6.130 | 5.670 | -0.040 | -0.698% | 145.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.260 | 5.730 | 5.730 | 5.250 | 0.520 | 9.981% | 82.69万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.160 | 5.210 | 5.220 | 5.110 | 0.030 | 0.579% | 13.61万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.170 | 5.180 | 5.210 | 5.140 | 0.020 | 0.388% | 16.65万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.320 | 5.160 | 5.370 | 5.130 | -0.200 | -3.731% | 24.88万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.460 | 5.360 | 5.470 | 5.330 | -0.090 | -1.651% | 19.25万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.440 | 5.450 | 5.460 | 5.380 | 0.010 | 0.184% | 19.81万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.610 | 5.440 | 5.640 | 5.380 | -0.180 | -3.203% | 42.04万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.600 | 5.620 | 5.700 | 5.590 | 0.030 | 0.537% | 35.52万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.590 | 5.590 | 5.640 | 5.530 | 0.000 | 0.000% | 17.38万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.600 | 5.590 | 5.680 | 5.540 | -0.070 | -1.237% | 21.63万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.630 | 5.660 | 5.740 | 5.580 | 0.060 | 1.071% | 26.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.620 | 5.600 | 5.630 | 5.510 | 0.000 | 0.000% | 19.70万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.700 | 5.600 | 5.720 | 5.560 | -0.100 | -1.754% | 26.28万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.710 | 5.700 | 5.740 | 5.650 | -0.020 | -0.350% | 25.42万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.760 | 5.720 | 5.790 | 5.680 | 0.000 | 0.000% | 28.35万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.550 | 5.720 | 5.740 | 5.550 | 0.170 | 3.063% | 37.41万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.430 | 5.550 | 5.570 | 5.430 | 0.110 | 2.022% | 31.75万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.470 | 5.440 | 5.590 | 5.370 | -0.080 | -1.449% | 31.94万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.360 | 5.520 | 5.540 | 5.300 | 0.120 | 2.222% | 37.33万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.460 | 5.400 | 5.520 | 5.380 | -0.120 | -2.174% | 29.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.380 | 5.520 | 5.530 | 5.330 | 0.100 | 1.845% | 42.19万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.780 | 5.420 | 5.790 | 5.410 | -0.409 | -7.017% | 63.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.609 | 5.829 | 5.829 | 5.429 | 0.180 | 3.186% | 81.73万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.389 | 5.649 | 5.709 | 5.379 | 0.180 | 3.291% | 70.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.379 | 5.469 | 5.489 | 5.239 | 0.100 | 1.863% | 61.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.159 | 5.369 | 5.459 | 5.139 | 0.250 | 4.884% | 70.89万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.219 | 5.119 | 5.329 | 5.109 | -0.120 | -2.291% | 42.10万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.339 | 5.239 | 5.349 | 5.209 | -0.080 | -1.504% | 23.47万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.299 | 5.319 | 5.419 | 5.259 | 0.010 | 0.188% | 20.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.239 | 5.309 | 5.319 | 5.189 | 0.060 | 1.143% | 23.68万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.499 | 5.249 | 5.499 | 5.239 | -0.240 | -4.372% | 24.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.339 | 5.489 | 5.599 | 5.339 | 0.110 | 2.045% | 32.31万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.369 | 5.379 | 5.419 | 5.229 | -0.010 | -0.186% | 29.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.479 | 5.389 | 5.509 | 5.389 | -0.090 | -1.643% | 24.71万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.629 | 5.479 | 5.659 | 5.459 | -0.190 | -3.352% | 30.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.769 | 5.669 | 5.859 | 5.659 | -0.100 | -1.733% | 28.78万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.669 | 5.769 | 5.819 | 5.659 | 0.110 | 1.944% | 31.83万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.789 | 5.659 | 5.889 | 5.639 | -0.160 | -2.750% | 41.30万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.789 | 5.819 | 5.859 | 5.719 | 0.020 | 0.345% | 32.24万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.809 | 5.799 | 5.829 | 5.739 | -0.040 | -0.685% | 20.26万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.809 | 5.839 | 5.879 | 5.709 | 0.030 | 0.516% | 29.34万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.949 | 5.809 | 6.079 | 5.799 | -0.140 | -2.353% | 36.65万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.019 | 5.949 | 6.059 | 5.919 | -0.080 | -1.327% | 31.73万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.059 | 6.029 | 6.119 | 5.919 | -0.070 | -1.148% | 32.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.179 | 6.099 | 6.259 | 6.039 | -0.090 | -1.454% | 30.93万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.049 | 6.189 | 6.189 | 5.979 | 0.120 | 1.977% | 38.09万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.189 | 6.069 | 6.239 | 6.019 | -0.130 | -2.097% | 39.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.349 | 6.199 | 6.439 | 6.149 | -0.140 | -2.209% | 37.72万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.239 | 6.339 | 6.419 | 6.169 | 0.100 | 1.603% | 40.59万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.129 | 6.239 | 6.239 | 6.129 | 0.120 | 1.961% | 39.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.229 | 6.119 | 6.239 | 6.039 | -0.030 | -0.488% | 48.96万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.159 | 6.149 | 6.259 | 6.089 | -0.070 | -1.126% | 31.78万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.349 | 6.219 | 6.369 | 6.139 | -0.200 | -3.116% | 42.21万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.489 | 6.419 | 6.519 | 6.229 | 0.050 | 0.785% | 32.91万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.589 | 6.369 | 6.639 | 6.309 | -0.330 | -4.926% | 46.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.899 | 6.699 | 7.019 | 6.689 | -0.280 | -4.012% | 52.92万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.179 | 6.979 | 7.199 | 6.929 | -0.160 | -2.241% | 46.04万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.079 | 7.139 | 7.269 | 6.929 | -0.030 | -0.418% | 57.93万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.289 | 7.169 | 7.429 | 7.129 | -0.290 | -3.888% | 55.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.509 | 7.459 | 7.589 | 7.049 | 0.000 | 0.000% | 85.75万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.179 | 7.459 | 7.619 | 7.119 | 0.210 | 2.897% | 100.89万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.879 | 7.249 | 7.309 | 6.849 | 0.330 | 4.769% | 86.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.789 | 6.919 | 7.079 | 6.779 | 0.040 | 0.581% | 51.67万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.959 | 6.879 | 6.979 | 6.749 | -0.150 | -2.134% | 47.08万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.069 | 7.029 | 7.159 | 6.939 | 0.030 | 0.429% | 34.98万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.929 | 6.999 | 7.049 | 6.849 | 0.060 | 0.865% | 33.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.239 | 6.939 | 7.329 | 6.899 | -0.290 | -4.012% | 50.43万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.529 | 7.229 | 7.529 | 7.179 | -0.300 | -3.985% | 54.03万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.369 | 7.529 | 7.569 | 7.229 | 0.170 | 2.310% | 52.19万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.409 | 7.359 | 7.459 | 7.289 | -0.050 | -0.675% | 43.47万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.629 | 7.409 | 7.709 | 7.349 | -0.290 | -3.767% | 78.26万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.259 | 7.699 | 8.259 | 7.699 | -0.560 | -6.780% | 127.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.819 | 8.259 | 8.329 | 7.769 | 0.410 | 5.224% | 155.49万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.819 | 7.849 | 7.969 | 7.589 | -0.040 | -0.507% | 87.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.909 | 7.889 | 8.169 | 7.869 | 0.020 | 0.254% | 99.79万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.709 | 7.869 | 8.119 | 7.669 | 0.160 | 2.075% | 93.29万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.599 | 7.709 | 7.719 | 7.559 | 0.110 | 1.448% | 78.64万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.479 | 7.599 | 7.639 | 7.429 | 0.220 | 2.981% | 72.85万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.729 | 7.379 | 7.729 | 7.359 | -0.370 | -4.775% | 90.60万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.849 | 7.749 | 7.909 | 7.659 | -0.310 | -3.847% | 93.82万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.879 | 8.059 | 8.119 | 7.579 | 0.190 | 2.415% | 115.48万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.999 | 7.869 | 8.209 | 7.809 | -0.490 | -5.862% | 121.42万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.979 | 8.359 | 8.979 | 8.359 | -0.800 | -8.735% | 163.87万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.479 | 9.159 | 9.179 | 8.259 | 0.730 | 8.661% | 220.05万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.039 | 8.429 | 8.439 | 7.899 | 0.420 | 5.244% | 163.06万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.979 | 8.009 | 8.089 | 7.709 | 0.040 | 0.502% | 111.97万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.909 | 7.969 | 7.999 | 7.749 | 0.050 | 0.631% | 93.81万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.789 | 7.919 | 8.179 | 7.769 | 0.110 | 1.409% | 98.56万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.679 | 7.809 | 7.959 | 7.579 | 0.050 | 0.644% | 84.64万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.639 | 7.759 | 7.849 | 7.569 | 0.130 | 1.704% | 91.05万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.669 | 7.629 | 7.769 | 7.529 | 0.020 | 0.263% | 55.34万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.429 | 7.609 | 7.629 | 7.399 | 0.000 | 0.000% | 53.13万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.479 | 7.509 | 7.579 | 7.409 | 0.000 | 0.000% | 52.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.479 | 7.429 | 7.489 | 7.329 | 0.000 | 0.000% | 46.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.329 | 7.569 | 7.569 | 7.329 | 0.000 | 0.000% | 76.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.179 | 7.219 | 7.279 | 7.139 | 0.000 | 0.000% | 43.44万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.459 | 7.179 | 7.469 | 7.149 | 0.000 | 0.000% | 66.17万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.679 | 7.459 | 7.759 | 7.399 | 0.000 | 0.000% | 64.10万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.679 | 7.639 | 7.779 | 7.579 | 0.000 | 0.000% | 74.65万 | 0.00亿 | 0.000% |