南网储能（600995）历史行情

以下为南网储能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
2026-10-15	11.530	11.350	11.560	11.320	-0.310	-2.659%	700.70万	0.80亿	0.219%
2026-10-14	11.570	11.660	11.770	11.540	0.100	0.865%	9.56万	0.00亿	0.000%
2026-10-13	11.800	11.560	11.850	11.550	-0.290	-2.447%	10.68万	0.00亿	0.000%
2026-10-12	12.020	11.850	12.100	11.820	-0.170	-1.414%	9.35万	0.00亿	0.000%
2026-10-09	12.080	12.020	12.170	12.000	-0.040	-0.332%	9.85万	0.00亿	0.000%
2026-10-08	11.880	12.060	12.080	11.870	0.200	1.686%	10.44万	0.00亿	0.000%
2026-10-07	11.680	11.860	11.870	11.630	0.190	1.628%	826.58万	0.98亿	0.259%
2026-10-06	11.680	11.860	11.870	11.630	0.190	1.628%	826.58万	0.98亿	0.259%
2026-10-05	11.680	11.860	11.870	11.630	0.190	1.628%	826.58万	0.98亿	0.259%
2026-10-02	11.680	11.860	11.870	11.630	0.190	1.628%	826.58万	0.98亿	0.259%
2026-10-01	11.680	11.860	11.870	11.630	0.190	1.628%	826.58万	0.98亿	0.259%
2026-09-30	11.680	11.860	11.870	11.630	0.190	1.628%	8.27万	0.00亿	0.000%
2026-09-29	11.660	11.670	11.770	11.650	-0.010	-0.086%	4.85万	0.00亿	0.000%
2026-09-28	11.800	11.680	11.830	11.610	-0.120	-1.017%	7.89万	0.00亿	0.000%
2026-09-27	11.950	11.800	11.980	11.780	-0.190	-1.585%	713.73万	0.85亿	0.223%
2026-09-24	11.950	11.800	11.980	11.780	-0.190	-1.585%	7.14万	0.00亿	0.000%
2026-09-23	12.110	11.990	12.110	11.980	-0.060	-0.498%	6.19万	0.00亿	0.000%
2026-09-22	12.210	12.050	12.210	12.040	-0.120	-0.986%	9.51万	0.00亿	0.000%
2026-09-21	12.240	12.170	12.290	12.160	-0.080	-0.653%	6.71万	0.00亿	0.000%
2026-09-18	12.100	12.250	12.340	12.090	0.150	1.240%	9.30万	0.00亿	0.000%
2026-09-17	12.250	12.100	12.280	12.010	-0.220	-1.786%	9.01万	0.00亿	0.000%
2026-09-16	12.210	12.320	12.370	12.110	0.110	0.901%	8.84万	0.00亿	0.000%
2026-09-15	12.260	12.210	12.400	12.150	-0.120	-0.973%	8.65万	0.00亿	0.000%
2026-09-14	12.190	12.330	12.510	12.180	0.010	0.081%	9.65万	0.00亿	0.000%
2026-09-11	12.480	12.320	12.510	12.100	-0.080	-0.645%	12.02万	0.00亿	0.000%
2026-09-10	12.400	12.400	12.500	12.330	-0.070	-0.561%	7.98万	0.00亿	0.000%
2026-09-09	12.410	12.470	12.520	12.240	0.110	0.890%	9.27万	0.00亿	0.000%
2026-09-08	12.320	12.360	12.400	12.300	0.030	0.243%	6.06万	0.00亿	0.000%
2026-09-07	12.420	12.330	12.460	12.270	-0.080	-0.645%	8.68万	0.00亿	0.000%
2026-09-04	12.430	12.410	12.570	12.380	-0.010	-0.081%	8.37万	0.00亿	0.000%
2026-09-03	12.500	12.420	12.580	12.390	-0.120	-0.957%	7.49万	0.00亿	0.000%
2026-09-02	12.680	12.540	12.690	12.500	-0.130	-1.026%	7.63万	0.00亿	0.000%
2026-09-01	12.690	12.670	12.760	12.630	-0.030	-0.236%	9.82万	0.00亿	0.000%
2026-08-31	12.510	12.700	12.730	12.390	0.180	1.438%	12.32万	0.00亿	0.000%
2026-08-28	12.360	12.520	12.550	12.350	0.170	1.377%	10.60万	0.00亿	0.000%
2026-08-27	12.320	12.350	12.350	12.150	0.030	0.244%	10.53万	0.00亿	0.000%
2026-08-26	12.170	12.320	12.400	12.130	0.100	0.818%	9.24万	0.00亿	0.000%
2026-08-25	12.160	12.220	12.270	12.130	0.050	0.411%	7.67万	0.00亿	0.000%
2026-08-24	12.290	12.170	12.330	12.120	-0.080	-0.653%	10.69万	0.00亿	0.000%
2026-08-21	12.300	12.250	12.370	12.160	-0.010	-0.082%	9.29万	0.00亿	0.000%
2026-08-20	12.290	12.260	12.400	12.200	-0.030	-0.244%	9.57万	0.00亿	0.000%
2026-08-19	12.470	12.290	12.550	12.260	-0.210	-1.680%	10.12万	0.00亿	0.000%
2026-08-18	12.570	12.500	12.620	12.410	-0.050	-0.398%	9.35万	0.00亿	0.000%
2026-08-17	12.320	12.550	12.550	12.260	0.230	1.867%	10.65万	0.00亿	0.000%
2026-08-14	12.570	12.320	12.620	12.280	-0.260	-2.067%	13.74万	0.00亿	0.000%
2026-08-13	12.660	12.580	12.700	12.560	-0.080	-0.632%	10.12万	0.00亿	0.000%
2026-08-12	12.770	12.660	12.780	12.580	-0.110	-0.861%	10.49万	0.00亿	0.000%
2026-08-11	12.730	12.770	12.900	12.640	0.040	0.314%	15.02万	0.00亿	0.000%
2026-08-10	12.590	12.730	12.800	12.580	0.160	1.273%	15.06万	0.00亿	0.000%
2026-08-07	12.580	12.570	12.620	12.470	-0.040	-0.317%	11.03万	0.00亿	0.000%
2026-08-06	12.840	12.610	12.860	12.540	-0.230	-1.791%	15.02万	0.00亿	0.000%
2026-08-05	12.970	12.840	12.980	12.740	-0.120	-0.926%	16.70万	0.00亿	0.000%
2026-08-04	13.180	12.960	13.200	12.910	-0.060	-0.461%	12.72万	0.00亿	0.000%
2026-08-03	12.820	13.020	13.090	12.770	0.220	1.719%	15.55万	0.00亿	0.000%
2026-07-31	12.810	12.800	12.900	12.660	0.000	0.000%	14.85万	0.00亿	0.000%
2026-07-30	12.760	12.800	12.910	12.650	0.040	0.313%	14.32万	0.00亿	0.000%
2026-07-29	12.450	12.760	12.830	12.380	0.310	2.490%	16.93万	0.00亿	0.000%
2026-07-28	12.610	12.450	12.650	12.400	-0.280	-2.200%	15.00万	0.00亿	0.000%
2026-07-27	12.490	12.730	12.840	12.440	0.080	0.632%	20.75万	0.00亿	0.000%
2026-07-24	13.160	12.650	13.430	12.630	-0.140	-1.095%	37.11万	0.00亿	0.000%
2026-07-23	12.480	12.790	12.850	12.360	0.180	1.427%	21.95万	0.00亿	0.000%
2026-07-22	12.290	12.610	12.610	12.240	0.230	1.858%	23.05万	0.00亿	0.000%
2026-07-21	12.190	12.380	12.490	12.140	-0.040	-0.322%	27.64万	0.00亿	0.000%
2026-07-20	11.820	12.420	12.420	11.790	0.660	5.612%	35.95万	0.00亿	0.000%
2026-07-17	11.710	11.760	12.050	11.690	-0.010	-0.085%	22.81万	0.00亿	0.000%
2026-07-16	12.000	11.770	12.080	11.720	-0.250	-2.080%	13.97万	0.00亿	0.000%
2026-07-15	11.930	12.020	12.130	11.880	0.050	0.418%	13.10万	0.00亿	0.000%
2026-07-14	11.710	11.970	11.980	11.630	0.310	2.659%	12.15万	0.00亿	0.000%
2026-07-13	11.830	11.660	11.910	11.600	-0.250	-2.099%	13.21万	0.00亿	0.000%
2026-07-10	11.740	11.910	12.090	11.740	0.290	2.496%	19.85万	0.00亿	0.000%
2026-07-09	11.680	11.620	11.720	11.400	-0.060	-0.514%	17.26万	0.00亿	0.000%
2026-07-08	11.880	11.680	11.940	11.630	-0.220	-1.849%	14.55万	0.00亿	0.000%
2026-07-07	12.390	11.900	12.390	11.880	-0.450	-3.644%	16.31万	0.00亿	0.000%
2026-07-06	12.190	12.350	12.430	12.050	0.170	1.396%	16.20万	0.00亿	0.000%
2026-07-03	12.130	12.180	12.220	12.060	0.010	0.082%	12.94万	0.00亿	0.000%
2026-07-02	12.310	12.170	12.370	12.110	-0.080	-0.653%	16.73万	0.00亿	0.000%
2026-07-01	12.210	12.250	12.340	11.950	0.020	0.164%	18.24万	0.00亿	0.000%
2026-06-30	12.230	12.230	12.240	12.010	0.000	0.000%	13.20万	0.00亿	0.000%
2026-06-29	11.950	12.230	12.290	11.830	0.250	2.087%	20.84万	0.00亿	0.000%
2026-06-26	12.490	11.980	12.650	11.980	-0.200	-1.642%	23.06万	0.00亿	0.000%
2026-06-25	12.210	12.180	12.330	12.060	-0.090	-0.733%	17.52万	0.00亿	0.000%
2026-06-24	12.530	12.270	12.590	12.200	-0.380	-3.004%	24.51万	0.00亿	0.000%
2026-06-23	13.080	12.650	13.120	12.590	-0.430	-3.287%	18.45万	0.00亿	0.000%
2026-06-22	12.630	13.080	13.160	12.440	0.320	2.508%	25.38万	0.00亿	0.000%
2026-06-18	13.330	12.760	13.360	12.760	-0.640	-4.776%	33.09万	0.00亿	0.000%
2026-06-17	13.250	13.400	13.530	13.130	0.030	0.224%	20.26万	0.00亿	0.000%
2026-06-16	13.580	13.370	13.580	13.250	-0.160	-1.183%	23.57万	0.00亿	0.000%
2026-06-15	13.330	13.530	13.530	13.250	0.200	1.500%	20.03万	0.00亿	0.000%
2026-06-12	13.180	13.330	13.410	12.950	0.250	1.911%	25.15万	0.00亿	0.000%
2026-06-11	13.030	13.080	13.200	12.960	0.010	0.077%	19.34万	0.00亿	0.000%
2026-06-10	13.580	13.070	13.580	12.970	-0.710	-5.152%	31.94万	0.00亿	0.000%
2026-06-09	13.840	13.780	14.000	13.340	-0.070	-0.505%	32.17万	0.00亿	0.000%
2026-06-08	14.690	13.850	14.790	13.740	-1.210	-8.035%	52.57万	0.00亿	0.000%
2026-06-05	15.590	15.060	16.410	15.060	-0.520	-3.338%	54.22万	0.00亿	0.000%
2026-06-04	15.930	15.580	16.350	15.580	-0.650	-4.005%	54.73万	0.00亿	0.000%
2026-06-03	15.300	16.230	16.230	14.990	0.720	4.642%	72.64万	0.00亿	0.000%
2026-06-02	15.830	15.510	15.880	15.290	-0.760	-4.671%	67.72万	0.00亿	0.000%
2026-06-01	15.560	16.270	16.380	14.810	0.720	4.630%	117.10万	0.00亿	0.000%
2026-05-29	14.290	15.550	15.660	14.240	1.320	9.276%	107.08万	0.00亿	0.000%
2026-05-28	14.120	14.230	14.480	14.070	0.127	0.901%	22.64万	0.00亿	0.000%
2026-05-27	14.003	14.103	14.293	13.853	0.100	0.714%	21.42万	0.00亿	0.000%
2026-05-26	14.123	14.003	14.123	13.643	-0.130	-0.920%	19.10万	0.00亿	0.000%
2026-05-25	14.093	14.133	14.263	13.973	0.070	0.498%	16.85万	0.00亿	0.000%
2026-05-22	13.923	14.063	14.123	13.793	0.140	1.006%	18.30万	0.00亿	0.000%
2026-05-21	14.393	13.923	14.623	13.883	-0.540	-3.734%	27.21万	0.00亿	0.000%
2026-05-20	14.813	14.463	14.823	14.383	-0.420	-2.822%	24.97万	0.00亿	0.000%
2026-05-19	14.593	14.883	14.943	14.353	0.290	1.987%	26.07万	0.00亿	0.000%
2026-05-18	14.493	14.593	14.723	14.443	0.110	0.760%	19.39万	0.00亿	0.000%
2026-05-15	14.533	14.483	14.733	14.213	-0.120	-0.822%	28.53万	0.00亿	0.000%
2026-05-14	15.073	14.603	15.463	14.603	-0.490	-3.247%	41.67万	0.00亿	0.000%
2026-05-13	14.843	15.093	15.233	14.823	0.260	1.753%	38.23万	0.00亿	0.000%
2026-05-12	14.733	14.833	15.013	14.433	0.110	0.747%	32.67万	0.00亿	0.000%
2026-05-11	14.723	14.723	14.923	14.563	0.040	0.272%	33.53万	0.00亿	0.000%
2026-05-08	15.023	14.683	15.083	14.583	-0.340	-2.263%	37.39万	0.00亿	0.000%
2026-05-07	14.593	15.023	15.143	14.463	0.480	3.301%	42.11万	0.00亿	0.000%
2026-05-06	14.193	14.543	14.563	14.183	0.350	2.466%	31.72万	0.00亿	0.000%
2026-04-30	14.403	14.193	14.463	14.053	-0.200	-1.390%	24.26万	0.00亿	0.000%
2026-04-29	14.023	14.393	14.493	13.963	0.410	2.932%	29.39万	0.00亿	0.000%
2026-04-28	14.123	13.983	14.183	13.843	-0.210	-1.480%	22.07万	0.00亿	0.000%
2026-04-27	14.203	14.193	14.383	13.933	-0.060	-0.421%	21.59万	0.00亿	0.000%
2026-04-24	14.433	14.253	14.493	14.193	-0.390	-2.663%	34.19万	0.00亿	0.000%
2026-04-23	14.023	14.643	14.683	14.013	0.780	5.626%	58.77万	0.00亿	0.000%
2026-04-22	13.943	13.863	13.983	13.813	-0.010	-0.072%	17.18万	0.00亿	0.000%
2026-04-21	13.943	13.873	14.003	13.623	-0.050	-0.359%	22.88万	0.00亿	0.000%
2026-04-20	13.973	13.923	14.003	13.813	-0.050	-0.358%	20.78万	0.00亿	0.000%
2026-04-17	13.933	13.973	14.123	13.793	0.000	0.000%	29.36万	0.00亿	0.000%
2026-04-16	14.060	13.970	14.110	13.840	0.010	0.070%	24.01万	3.41亿	0.750%
2026-04-15	13.843	13.963	14.113	13.753	0.000	0.000%	26.77万	0.00亿	0.000%
2026-04-14	13.813	13.823	13.963	13.623	0.130	0.949%	22.03万	0.00亿	0.000%
2026-04-13	13.663	13.693	13.833	13.573	0.000	0.000%	19.51万	0.00亿	0.000%
2026-04-10	13.523	13.653	13.763	13.523	0.000	0.000%	21.37万	0.00亿	0.000%
2026-04-09	13.513	13.443	13.643	13.353	0.000	0.000%	18.12万	0.00亿	0.000%
2026-04-08	13.253	13.583	13.603	13.223	0.000	0.000%	27.71万	0.00亿	0.000%
2026-04-07	13.093	13.013	13.223	12.913	0.000	0.000%	19.18万	0.00亿	0.000%
2026-04-03	13.443	13.103	13.563	13.083	0.000	0.000%	20.67万	0.00亿	0.000%
2026-04-02	13.833	13.433	13.903	13.413	0.000	0.000%	27.06万	0.00亿	0.000%
2026-04-01	14.013	13.833	14.073	13.693	0.000	0.000%	27.36万	0.00亿	0.000%