国电南自（600268）历史行情

以下为国电南自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	10.320	10.290	10.370	10.100	-0.020	-0.194%	10.88万	0.00亿	0.000%
2026-10-08	10.200	10.310	10.400	10.150	0.220	2.180%	11.77万	0.00亿	0.000%
2026-10-07	10.060	10.090	10.190	10.030	0.100	1.001%	796.80万	0.81亿	0.785%
2026-10-06	10.060	10.090	10.190	10.030	0.100	1.001%	796.80万	0.81亿	0.785%
2026-10-05	10.060	10.090	10.190	10.030	0.100	1.001%	796.80万	0.81亿	0.785%
2026-10-02	10.060	10.090	10.190	10.030	0.100	1.001%	796.80万	0.81亿	0.785%
2026-10-01	10.060	10.090	10.190	10.030	0.100	1.001%	796.80万	0.81亿	0.785%
2026-09-30	10.060	10.090	10.190	10.030	0.100	1.001%	7.97万	0.00亿	0.000%
2026-09-29	9.900	9.990	10.010	9.850	0.090	0.909%	5.65万	0.00亿	0.000%
2026-09-28	10.090	9.900	10.130	9.810	-0.180	-1.786%	11.11万	0.00亿	0.000%
2026-09-27	10.160	10.080	10.220	10.060	-0.120	-1.176%	620.35万	0.63亿	0.611%
2026-09-24	10.160	10.080	10.220	10.060	-0.120	-1.176%	6.20万	0.00亿	0.000%
2026-09-23	10.400	10.200	10.410	10.080	-0.210	-2.017%	14.94万	0.00亿	0.000%
2026-09-22	10.540	10.410	10.580	10.380	-0.080	-0.763%	7.62万	0.00亿	0.000%
2026-09-21	10.400	10.490	10.540	10.330	0.110	1.060%	8.36万	0.00亿	0.000%
2026-09-18	10.280	10.380	10.500	10.280	0.160	1.566%	9.91万	0.00亿	0.000%
2026-09-17	10.380	10.220	10.430	10.210	-0.230	-2.201%	9.65万	0.00亿	0.000%
2026-09-16	10.280	10.450	10.490	10.220	0.120	1.162%	9.84万	0.00亿	0.000%
2026-09-15	10.370	10.330	10.480	10.320	-0.090	-0.864%	9.43万	0.00亿	0.000%
2026-09-14	10.570	10.420	10.880	10.370	0.020	0.192%	14.11万	0.00亿	0.000%
2026-09-11	10.570	10.400	10.590	10.260	-0.220	-2.072%	14.35万	0.00亿	0.000%
2026-09-10	10.670	10.620	10.680	10.510	-0.080	-0.748%	7.55万	0.00亿	0.000%
2026-09-09	10.460	10.700	10.760	10.420	0.250	2.392%	14.16万	0.00亿	0.000%
2026-09-08	10.520	10.450	10.580	10.410	-0.090	-0.854%	8.99万	0.00亿	0.000%
2026-09-07	10.630	10.540	10.670	10.480	-0.040	-0.378%	8.03万	0.00亿	0.000%
2026-09-04	10.640	10.580	10.800	10.550	-0.010	-0.094%	14.26万	0.00亿	0.000%
2026-09-03	10.510	10.590	10.650	10.480	0.100	0.953%	8.65万	0.00亿	0.000%
2026-09-02	10.590	10.490	10.590	10.380	-0.120	-1.131%	9.80万	0.00亿	0.000%
2026-09-01	10.610	10.610	10.740	10.550	-0.010	-0.094%	10.31万	0.00亿	0.000%
2026-08-31	10.660	10.620	10.670	10.430	-0.020	-0.188%	8.09万	0.00亿	0.000%
2026-08-28	10.620	10.640	10.730	10.600	-0.060	-0.561%	8.24万	0.00亿	0.000%
2026-08-27	10.640	10.700	10.710	10.460	0.020	0.187%	10.12万	0.00亿	0.000%
2026-08-26	10.560	10.680	10.720	10.520	0.130	1.232%	8.61万	0.00亿	0.000%
2026-08-25	10.410	10.550	10.570	10.390	0.060	0.572%	7.30万	0.00亿	0.000%
2026-08-24	10.530	10.490	10.590	10.350	-0.020	-0.190%	10.28万	0.00亿	0.000%
2026-08-21	10.510	10.510	10.560	10.370	0.010	0.095%	9.31万	0.00亿	0.000%
2026-08-20	10.780	10.500	10.940	10.480	-0.110	-1.037%	14.95万	0.00亿	0.000%
2026-08-19	10.900	10.610	10.950	10.570	-0.400	-3.633%	16.41万	0.00亿	0.000%
2026-08-18	11.200	11.010	11.270	10.930	-0.250	-2.220%	13.80万	0.00亿	0.000%
2026-08-17	10.830	11.260	11.270	10.730	0.420	3.875%	19.50万	0.00亿	0.000%
2026-08-14	11.110	10.840	11.150	10.700	-0.240	-2.166%	19.59万	0.00亿	0.000%
2026-08-13	11.180	11.080	11.300	11.080	-0.100	-0.894%	18.19万	0.00亿	0.000%
2026-08-12	11.140	11.180	11.240	11.070	0.090	0.812%	12.51万	0.00亿	0.000%
2026-08-11	11.270	11.090	11.280	11.070	-0.160	-1.422%	13.61万	0.00亿	0.000%
2026-08-10	11.250	11.250	11.400	11.170	0.050	0.446%	17.00万	0.00亿	0.000%
2026-08-07	11.280	11.200	11.290	11.080	-0.090	-0.797%	17.54万	0.00亿	0.000%
2026-08-06	11.530	11.290	11.540	11.200	-0.290	-2.504%	21.45万	0.00亿	0.000%
2026-08-05	11.470	11.580	11.600	11.410	-0.010	-0.086%	24.08万	0.00亿	0.000%
2026-08-04	11.530	11.590	11.620	11.290	0.230	2.025%	24.63万	0.00亿	0.000%
2026-08-03	11.320	11.360	11.610	11.260	0.190	1.701%	24.19万	0.00亿	0.000%
2026-07-31	11.060	11.170	11.300	11.030	0.070	0.631%	22.47万	0.00亿	0.000%
2026-07-30	11.000	11.100	11.200	10.960	-0.030	-0.270%	20.64万	0.00亿	0.000%
2026-07-29	10.750	11.130	11.140	10.570	0.340	3.151%	24.80万	0.00亿	0.000%
2026-07-28	10.890	10.790	10.900	10.670	-0.300	-2.705%	18.75万	0.00亿	0.000%
2026-07-27	10.800	11.090	11.150	10.730	0.210	1.930%	27.70万	0.00亿	0.000%
2026-07-24	11.580	10.880	11.580	10.880	-0.780	-6.690%	44.68万	0.00亿	0.000%
2026-07-23	10.600	11.660	11.660	10.550	1.060	10.000%	48.18万	0.00亿	0.000%
2026-07-22	10.730	10.600	10.850	10.560	-0.230	-2.124%	20.91万	0.00亿	0.000%
2026-07-21	10.780	10.830	10.840	10.440	0.030	0.278%	27.14万	0.00亿	0.000%
2026-07-20	10.280	10.800	10.900	10.280	0.610	5.986%	33.15万	0.00亿	0.000%
2026-07-17	10.100	10.190	10.640	10.060	0.090	0.891%	23.38万	0.00亿	0.000%
2026-07-16	10.190	10.100	10.320	10.070	-0.160	-1.559%	11.43万	0.00亿	0.000%
2026-07-15	10.500	10.260	10.510	10.170	-0.160	-1.536%	12.54万	0.00亿	0.000%
2026-07-14	10.250	10.420	10.460	10.020	0.170	1.659%	13.41万	0.00亿	0.000%
2026-07-13	10.780	10.250	10.830	10.220	-0.510	-4.740%	13.36万	0.00亿	0.000%
2026-07-10	10.690	10.760	11.080	10.550	0.080	0.749%	14.62万	0.00亿	0.000%
2026-07-09	10.780	10.680	10.840	10.260	-0.100	-0.928%	19.05万	0.00亿	0.000%
2026-07-08	11.030	10.780	11.130	10.780	-0.290	-2.620%	12.43万	0.00亿	0.000%
2026-07-07	11.550	11.070	11.580	11.040	-0.400	-3.487%	14.06万	0.00亿	0.000%
2026-07-06	11.740	11.470	11.920	11.450	-0.260	-2.217%	14.69万	0.00亿	0.000%
2026-07-03	11.580	11.730	11.840	11.400	0.230	2.000%	14.13万	0.00亿	0.000%
2026-07-02	11.510	11.500	11.760	11.450	-0.120	-1.033%	12.03万	0.00亿	0.000%
2026-07-01	11.620	11.620	11.850	11.310	0.000	0.000%	15.92万	0.00亿	0.000%
2026-06-30	11.570	11.620	11.730	11.450	0.010	0.086%	10.39万	0.00亿	0.000%
2026-06-29	11.500	11.610	11.700	11.300	0.100	0.869%	13.79万	0.00亿	0.000%
2026-06-26	11.850	11.510	12.040	11.470	-0.360	-3.033%	14.70万	0.00亿	0.000%
2026-06-25	12.100	11.870	12.160	11.790	-0.220	-1.820%	13.37万	0.00亿	0.000%
2026-06-24	12.300	12.090	12.420	11.980	-0.110	-0.902%	11.95万	0.00亿	0.000%
2026-06-23	12.570	12.200	12.600	12.120	-0.390	-3.098%	15.45万	0.00亿	0.000%
2026-06-22	12.110	12.590	12.600	11.960	0.440	3.621%	22.04万	0.00亿	0.000%
2026-06-18	12.290	12.150	12.410	12.080	-0.180	-1.460%	12.59万	0.00亿	0.000%
2026-06-17	12.420	12.330	12.470	12.210	-0.110	-0.884%	12.98万	0.00亿	0.000%
2026-06-16	12.470	12.440	12.690	12.290	-0.060	-0.480%	17.55万	0.00亿	0.000%
2026-06-15	12.200	12.500	12.610	12.200	0.340	2.796%	18.40万	0.00亿	0.000%
2026-06-12	11.830	12.160	12.160	11.750	0.450	3.843%	18.06万	0.00亿	0.000%
2026-06-11	11.730	11.710	11.820	11.540	-0.050	-0.425%	11.89万	0.00亿	0.000%
2026-06-10	11.930	11.760	11.970	11.630	-0.300	-2.488%	12.23万	0.00亿	0.000%
2026-06-09	11.970	12.060	12.090	11.800	0.210	1.772%	13.32万	0.00亿	0.000%
2026-06-08	12.050	11.850	12.240	11.640	-0.520	-4.204%	19.06万	0.00亿	0.000%
2026-06-05	12.530	12.370	12.710	12.300	-0.200	-1.591%	15.45万	0.00亿	0.000%
2026-06-04	13.250	12.570	13.250	12.530	-0.790	-5.913%	25.99万	0.00亿	0.000%
2026-06-03	13.500	13.360	13.520	13.250	-0.240	-1.765%	16.42万	0.00亿	0.000%
2026-06-02	14.010	13.600	14.010	13.280	-0.370	-2.649%	20.09万	0.00亿	0.000%
2026-06-01	13.530	13.970	14.100	13.510	0.500	3.712%	23.69万	0.00亿	0.000%
2026-05-29	13.510	13.470	13.780	13.150	-0.040	-0.296%	24.02万	0.00亿	0.000%
2026-05-28	13.260	13.510	13.560	13.180	0.320	2.426%	19.35万	0.00亿	0.000%
2026-05-27	13.430	13.190	13.680	13.110	-0.220	-1.641%	21.79万	0.00亿	0.000%
2026-05-26	13.850	13.410	13.900	13.280	-0.510	-3.664%	22.13万	0.00亿	0.000%
2026-05-25	13.850	13.920	14.250	13.800	0.140	1.016%	17.86万	0.00亿	0.000%
2026-05-22	13.760	13.780	13.860	13.600	0.180	1.324%	17.03万	0.00亿	0.000%
2026-05-21	14.470	13.600	14.540	13.530	-0.880	-6.077%	36.29万	0.00亿	0.000%
2026-05-20	15.110	14.480	15.160	14.210	-0.770	-5.049%	38.85万	0.00亿	0.000%
2026-05-19	15.070	15.250	15.560	14.720	0.180	1.194%	29.56万	0.00亿	0.000%
2026-05-18	14.730	15.070	15.300	14.710	0.160	1.073%	23.61万	0.00亿	0.000%
2026-05-15	15.750	14.910	15.900	14.800	-0.570	-3.682%	43.17万	0.00亿	0.000%
2026-05-14	16.490	15.480	16.690	15.480	-0.960	-5.839%	49.01万	0.00亿	0.000%
2026-05-13	15.920	16.440	17.020	15.830	0.480	3.008%	52.52万	0.00亿	0.000%
2026-05-12	15.800	15.960	16.400	15.520	0.300	1.916%	47.51万	0.00亿	0.000%
2026-05-11	15.350	15.660	15.900	15.340	0.430	2.823%	39.55万	0.00亿	0.000%
2026-05-08	15.490	15.230	15.490	15.150	-0.290	-1.869%	23.51万	0.00亿	0.000%
2026-05-07	15.450	15.520	15.670	15.300	0.120	0.779%	28.60万	0.00亿	0.000%
2026-05-06	14.750	15.400	15.510	14.700	0.630	4.265%	34.25万	0.00亿	0.000%
2026-04-30	14.940	14.770	15.000	14.750	-0.190	-1.270%	17.24万	0.00亿	0.000%
2026-04-29	14.480	14.960	15.010	14.480	0.490	3.386%	24.48万	0.00亿	0.000%
2026-04-28	14.810	14.470	14.810	14.440	-0.360	-2.428%	22.28万	0.00亿	0.000%
2026-04-27	14.690	14.830	14.920	14.400	0.010	0.067%	20.92万	0.00亿	0.000%
2026-04-24	15.290	14.820	15.290	14.810	-0.650	-4.202%	32.77万	0.00亿	0.000%
2026-04-23	15.560	15.470	15.770	15.080	-0.140	-0.897%	38.89万	0.00亿	0.000%
2026-04-22	15.610	15.610	15.940	15.500	-0.270	-1.700%	34.32万	0.00亿	0.000%
2026-04-21	15.900	15.880	16.040	15.430	-0.160	-0.998%	42.78万	0.00亿	0.000%
2026-04-20	15.420	16.040	16.060	15.310	0.620	4.021%	54.97万	0.00亿	0.000%
2026-04-17	15.250	15.420	15.450	15.060	0.070	0.456%	32.86万	0.00亿	0.000%
2026-04-16	15.320	15.350	15.350	14.930	-0.120	-0.776%	40.82万	0.00亿	0.000%
2026-04-15	14.650	15.470	15.680	14.650	0.820	5.597%	67.12万	0.00亿	0.000%
2026-04-14	14.670	14.650	14.730	14.410	0.070	0.480%	28.46万	0.00亿	0.000%
2026-04-13	14.710	14.580	14.710	14.410	0.000	0.000%	24.09万	0.00亿	0.000%
2026-04-10	14.750	14.710	14.980	14.620	0.000	0.000%	33.99万	0.00亿	0.000%
2026-04-09	14.300	14.640	14.860	14.110	0.000	0.000%	43.79万	0.00亿	0.000%
2026-04-08	13.800	14.470	14.570	13.680	0.000	0.000%	49.19万	0.00亿	0.000%
2026-04-07	13.640	13.420	13.860	13.280	0.000	0.000%	37.73万	0.00亿	0.000%
2026-04-03	14.820	13.830	15.210	13.680	0.000	0.000%	52.39万	0.00亿	0.000%
2026-04-02	15.490	14.980	15.500	14.700	0.000	0.000%	49.49万	0.00亿	0.000%
2026-04-01	15.130	15.470	15.550	14.820	0.000	0.000%	72.20万	0.00亿	0.000%