国电南瑞（600406）历史行情

以下为国电南瑞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
2026-10-05	22.250	22.520	22.690	22.230	0.310	1.396%	4,355.55万	9.83亿	0.544%
2026-10-02	22.250	22.520	22.690	22.230	0.310	1.396%	4,355.55万	9.83亿	0.544%
2026-10-01	22.250	22.520	22.690	22.230	0.310	1.396%	4,355.55万	9.83亿	0.544%
2026-09-30	22.250	22.520	22.690	22.230	0.310	1.396%	43.56万	0.00亿	0.000%
2026-09-29	22.420	22.210	22.500	22.000	-0.278	-1.236%	34.81万	0.00亿	0.000%
2026-09-28	22.118	22.488	22.538	21.998	0.370	1.673%	57.69万	0.00亿	0.000%
2026-09-27	22.300	22.270	22.420	22.100	-0.110	-0.492%	3,059.74万	6.81亿	0.382%
2026-09-24	22.148	22.118	22.268	21.948	-0.110	-0.495%	30.60万	0.00亿	0.000%
2026-09-23	22.098	22.228	22.278	21.968	0.150	0.679%	30.68万	0.00亿	0.000%
2026-09-22	21.978	22.078	22.188	21.968	0.130	0.592%	34.59万	0.00亿	0.000%
2026-09-21	21.928	21.948	21.998	21.848	0.050	0.228%	27.76万	0.00亿	0.000%
2026-09-18	21.828	21.898	21.968	21.768	0.100	0.459%	22.79万	0.00亿	0.000%
2026-09-17	21.848	21.798	21.898	21.748	-0.070	-0.320%	18.54万	0.00亿	0.000%
2026-09-16	21.928	21.868	22.078	21.648	0.030	0.137%	22.95万	0.00亿	0.000%
2026-09-15	22.058	21.838	22.058	21.768	-0.220	-0.997%	31.20万	0.00亿	0.000%
2026-09-14	22.098	22.058	22.328	21.998	-0.080	-0.361%	22.92万	0.00亿	0.000%
2026-09-11	22.298	22.138	22.298	22.008	-0.200	-0.895%	28.31万	0.00亿	0.000%
2026-09-10	22.248	22.338	22.428	22.128	0.040	0.179%	22.21万	0.00亿	0.000%
2026-09-09	22.248	22.298	22.388	22.108	0.040	0.180%	25.12万	0.00亿	0.000%
2026-09-08	22.458	22.258	22.528	22.198	-0.280	-1.242%	38.10万	0.00亿	0.000%
2026-09-07	22.618	22.538	22.618	22.408	-0.020	-0.089%	25.06万	0.00亿	0.000%
2026-09-04	22.448	22.558	22.738	22.438	0.120	0.535%	36.08万	0.00亿	0.000%
2026-09-03	22.438	22.438	22.608	22.318	0.000	0.000%	24.65万	0.00亿	0.000%
2026-09-02	22.768	22.438	22.768	22.398	-0.330	-1.449%	34.66万	0.00亿	0.000%
2026-09-01	22.748	22.768	22.898	22.668	-0.050	-0.219%	26.57万	0.00亿	0.000%
2026-08-31	22.908	22.818	22.918	22.528	-0.040	-0.175%	34.94万	0.00亿	0.000%
2026-08-28	22.848	22.858	22.988	22.718	-0.050	-0.218%	27.77万	0.00亿	0.000%
2026-08-27	23.028	22.908	23.048	22.548	-0.360	-1.547%	64.01万	0.00亿	0.000%
2026-08-26	22.948	23.268	23.298	22.878	0.270	1.174%	30.08万	0.00亿	0.000%
2026-08-25	23.118	22.998	23.158	22.878	-0.120	-0.519%	22.10万	0.00亿	0.000%
2026-08-24	23.018	23.118	23.148	22.928	0.100	0.434%	29.27万	0.00亿	0.000%
2026-08-21	22.898	23.018	23.048	22.778	0.100	0.436%	24.90万	0.00亿	0.000%
2026-08-20	23.298	22.918	23.508	22.918	-0.440	-1.884%	41.46万	0.00亿	0.000%
2026-08-19	23.298	23.358	23.458	23.098	-0.030	-0.128%	41.57万	0.00亿	0.000%
2026-08-18	23.438	23.388	23.508	23.158	-0.010	-0.043%	35.18万	0.00亿	0.000%
2026-08-17	23.248	23.398	23.408	23.078	0.320	1.387%	42.61万	0.00亿	0.000%
2026-08-14	23.518	23.078	23.518	23.008	-0.460	-1.954%	56.70万	0.00亿	0.000%
2026-08-13	23.798	23.538	23.888	23.518	-0.370	-1.548%	51.33万	0.00亿	0.000%
2026-08-12	23.838	23.908	23.948	23.608	0.070	0.294%	44.41万	0.00亿	0.000%
2026-08-11	23.968	23.838	23.978	23.738	-0.150	-0.625%	38.84万	0.00亿	0.000%
2026-08-10	23.908	23.988	24.118	23.828	0.020	0.083%	42.83万	0.00亿	0.000%
2026-08-07	23.988	23.968	24.038	23.758	-0.050	-0.208%	52.44万	0.00亿	0.000%
2026-08-06	24.298	24.018	24.318	23.828	-0.370	-1.517%	67.92万	0.00亿	0.000%
2026-08-05	24.748	24.388	24.748	24.258	-0.430	-1.733%	79.59万	0.00亿	0.000%
2026-08-04	25.058	24.818	25.188	24.568	-0.100	-0.401%	74.15万	0.00亿	0.000%
2026-08-03	24.328	24.918	24.938	24.308	0.720	2.975%	99.01万	0.00亿	0.000%
2026-07-31	23.838	24.198	24.268	23.778	0.030	0.124%	61.60万	0.00亿	0.000%
2026-07-30	23.728	24.168	24.208	23.648	0.390	1.640%	75.92万	0.00亿	0.000%
2026-07-29	23.748	23.778	23.898	23.348	0.370	1.581%	58.98万	0.00亿	0.000%
2026-07-28	23.518	23.408	23.608	23.228	-0.340	-1.432%	50.47万	0.00亿	0.000%
2026-07-27	24.128	23.748	24.218	23.448	0.320	1.366%	55.31万	0.00亿	0.000%
2026-07-24	24.038	23.428	24.218	23.388	-0.790	-3.262%	88.64万	0.00亿	0.000%
2026-07-23	23.598	24.218	24.348	23.278	0.620	2.627%	124.01万	0.00亿	0.000%
2026-07-22	23.508	23.598	23.648	23.148	-0.050	-0.211%	73.84万	0.00亿	0.000%
2026-07-21	23.448	23.648	23.778	23.078	0.240	1.025%	134.54万	0.00亿	0.000%
2026-07-20	22.278	23.408	23.418	22.268	1.370	6.217%	160.50万	0.00亿	0.000%
2026-07-17	21.898	22.038	22.458	21.868	0.090	0.410%	87.90万	0.00亿	0.000%
2026-07-16	21.898	21.948	22.068	21.748	-0.060	-0.273%	34.55万	0.00亿	0.000%
2026-07-15	21.778	22.008	22.138	21.668	0.170	0.778%	36.65万	0.00亿	0.000%
2026-07-14	21.568	21.838	21.848	21.268	0.290	1.346%	42.76万	0.00亿	0.000%
2026-07-13	21.888	21.548	21.928	21.458	-0.340	-1.553%	53.05万	0.00亿	0.000%
2026-07-10	21.588	21.888	22.138	21.378	0.360	1.672%	70.27万	0.00亿	0.000%
2026-07-09	22.248	21.528	22.298	21.108	-0.830	-3.712%	111.00万	0.00亿	0.000%
2026-07-08	22.558	22.358	22.628	22.328	-0.280	-1.237%	35.79万	0.00亿	0.000%
2026-07-07	23.048	22.638	23.128	22.568	-0.370	-1.608%	45.36万	0.00亿	0.000%
2026-07-06	22.778	23.008	23.148	22.618	0.270	1.187%	60.54万	0.00亿	0.000%
2026-07-03	22.528	22.738	22.958	22.508	0.220	0.977%	58.41万	0.00亿	0.000%
2026-07-02	22.468	22.518	22.768	22.388	0.000	0.000%	57.78万	0.00亿	0.000%
2026-07-01	22.718	22.518	22.778	22.218	-0.180	-0.793%	69.81万	0.00亿	0.000%
2026-06-30	22.878	22.698	22.878	22.408	-0.078	-0.342%	57.31万	0.00亿	0.000%
2026-06-29	22.076	22.776	22.856	21.976	0.660	2.984%	82.01万	0.00亿	0.000%
2026-06-26	22.526	22.116	22.646	21.986	-0.090	-0.405%	66.81万	0.00亿	0.000%
2026-06-25	22.256	22.206	22.406	22.056	-0.120	-0.537%	61.78万	0.00亿	0.000%
2026-06-24	22.946	22.326	22.956	22.276	-0.220	-0.976%	60.16万	0.00亿	0.000%
2026-06-23	23.326	22.546	23.326	22.436	-0.780	-3.344%	80.77万	0.00亿	0.000%
2026-06-22	22.556	23.326	23.336	22.276	0.890	3.967%	109.56万	0.00亿	0.000%
2026-06-18	22.676	22.436	22.746	22.346	-0.260	-1.146%	60.89万	0.00亿	0.000%
2026-06-17	22.916	22.696	22.936	22.496	-0.220	-0.960%	62.67万	0.00亿	0.000%
2026-06-16	22.876	22.916	23.046	22.656	0.080	0.350%	60.65万	0.00亿	0.000%
2026-06-15	22.866	22.836	23.176	22.686	0.220	0.973%	65.48万	0.00亿	0.000%
2026-06-12	22.426	22.616	22.736	22.226	0.390	1.755%	70.42万	0.00亿	0.000%
2026-06-11	22.026	22.226	22.446	21.976	0.170	0.771%	52.95万	0.00亿	0.000%
2026-06-10	22.176	22.056	22.236	21.926	-0.360	-1.606%	49.33万	0.00亿	0.000%
2026-06-09	22.376	22.416	22.466	22.006	0.180	0.809%	53.75万	0.00亿	0.000%
2026-06-08	22.406	22.236	22.706	22.036	-0.590	-2.585%	74.71万	0.00亿	0.000%
2026-06-05	22.936	22.826	23.196	22.796	-0.350	-1.510%	67.82万	0.00亿	0.000%
2026-06-04	23.576	23.176	23.576	23.096	-0.450	-1.905%	81.99万	0.00亿	0.000%
2026-06-03	23.826	23.626	23.856	23.436	-0.390	-1.624%	84.40万	0.00亿	0.000%
2026-06-02	24.606	24.016	24.626	23.876	-0.580	-2.358%	90.39万	0.00亿	0.000%
2026-06-01	24.336	24.596	24.836	24.296	0.320	1.318%	94.15万	0.00亿	0.000%
2026-05-29	24.486	24.276	24.636	24.076	-0.200	-0.817%	78.82万	0.00亿	0.000%
2026-05-28	24.956	24.476	24.966	24.306	-0.470	-1.884%	80.01万	0.00亿	0.000%
2026-05-27	24.866	24.946	25.076	24.376	0.090	0.362%	104.37万	0.00亿	0.000%
2026-05-26	25.646	24.856	25.676	24.646	-0.780	-3.043%	105.49万	0.00亿	0.000%
2026-05-25	25.526	25.636	26.066	25.526	0.430	1.706%	84.29万	0.00亿	0.000%
2026-05-22	25.036	25.206	25.296	24.886	0.170	0.679%	60.74万	0.00亿	0.000%
2026-05-21	25.896	25.036	26.036	25.006	-0.870	-3.358%	119.70万	0.00亿	0.000%
2026-05-20	26.356	25.906	26.616	25.836	-0.440	-1.670%	89.41万	0.00亿	0.000%
2026-05-19	25.886	26.346	26.516	25.676	0.480	1.856%	108.44万	0.00亿	0.000%
2026-05-18	25.836	25.866	26.076	25.576	0.010	0.039%	81.07万	0.00亿	0.000%
2026-05-15	26.656	25.856	26.926	25.716	-0.790	-2.965%	147.83万	0.00亿	0.000%
2026-05-14	27.786	26.646	27.856	26.636	-0.750	-2.738%	185.76万	0.00亿	0.000%
2026-05-13	26.266	27.396	27.776	26.236	1.120	4.262%	247.86万	0.00亿	0.000%
2026-05-12	26.236	26.276	26.736	26.076	0.050	0.191%	178.90万	0.00亿	0.000%
2026-05-11	25.586	26.226	27.196	25.576	0.770	3.025%	245.72万	0.00亿	0.000%
2026-05-08	25.876	25.456	25.886	25.256	-0.360	-1.394%	109.51万	0.00亿	0.000%
2026-05-07	25.666	25.816	25.846	25.436	0.220	0.860%	111.44万	0.00亿	0.000%
2026-05-06	25.366	25.596	25.936	25.366	0.250	0.986%	133.99万	0.00亿	0.000%
2026-04-30	25.966	25.346	25.966	25.286	-0.650	-2.500%	97.85万	0.00亿	0.000%
2026-04-29	25.636	25.996	26.016	25.616	0.550	2.161%	86.43万	0.00亿	0.000%
2026-04-28	25.526	25.446	25.726	25.236	-0.160	-0.625%	64.41万	0.00亿	0.000%
2026-04-27	25.896	25.606	25.896	25.546	-0.310	-1.196%	56.54万	0.00亿	0.000%
2026-04-24	26.206	25.916	26.516	25.906	-0.410	-1.557%	66.68万	0.00亿	0.000%
2026-04-23	26.576	26.326	26.846	25.976	-0.060	-0.227%	99.60万	0.00亿	0.000%
2026-04-22	26.436	26.386	26.696	26.216	-0.020	-0.076%	99.12万	0.00亿	0.000%
2026-04-21	26.666	26.406	26.726	26.276	-0.210	-0.789%	67.19万	0.00亿	0.000%
2026-04-20	26.236	26.616	26.676	26.046	0.430	1.642%	100.77万	0.00亿	0.000%
2026-04-17	26.316	26.186	26.456	26.006	-0.060	-0.229%	71.15万	0.00亿	0.000%
2026-04-16	26.376	26.246	26.436	25.786	0.010	0.038%	84.56万	0.00亿	0.000%
2026-04-15	25.746	26.236	26.686	25.706	0.690	2.701%	130.69万	0.00亿	0.000%
2026-04-14	25.526	25.546	25.626	25.206	0.280	1.108%	58.65万	0.00亿	0.000%
2026-04-13	25.376	25.266	25.376	24.936	-0.470	-1.826%	68.33万	0.00亿	0.000%
2026-04-10	25.486	25.736	25.956	25.426	0.400	1.579%	60.71万	0.00亿	0.000%
2026-04-09	25.826	25.336	25.826	25.226	-0.620	-2.389%	65.47万	0.00亿	0.000%
2026-04-08	25.376	25.956	25.986	25.376	0.000	0.000%	83.30万	0.00亿	0.000%
2026-04-07	25.346	24.916	25.366	24.826	0.000	0.000%	53.21万	0.00亿	0.000%
2026-04-03	25.466	25.376	26.076	25.286	0.000	0.000%	59.72万	0.00亿	0.000%
2026-04-02	25.826	25.466	26.036	25.296	0.000	0.000%	53.97万	0.00亿	0.000%
2026-04-01	25.878	25.948	25.978	25.678	0.000	0.000%	54.02万	0.00亿	0.000%