浙大网新 sh.600797
8.70
+0.12%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.71 | 8.82 | 8.58 | 8.70 | +0.12% | 1.54 | 1.73% |
| 2026-05-21 | 8.97 | 9.00 | 8.66 | 8.69 | -2.69% | 2.50 | 2.75% |
| 2026-05-20 | 9.15 | 9.20 | 8.89 | 8.93 | -2.93% | 2.53 | 2.74% |
| 2026-05-19 | 9.08 | 9.22 | 8.99 | 9.20 | +1.77% | 2.65 | 2.82% |
| 2026-05-18 | 8.99 | 9.08 | 8.93 | 9.04 | +0.56% | 1.66 | 1.80% |
| 2026-05-15 | 8.97 | 9.16 | 8.91 | 8.99 | +0.22% | 2.15 | 2.32% |
| 2026-05-14 | 9.37 | 9.41 | 8.97 | 8.97 | -3.13% | 3.11 | 3.32% |
| 2026-05-13 | 9.05 | 9.34 | 9.03 | 9.26 | +1.87% | 2.73 | 2.88% |
| 2026-05-12 | 9.20 | 9.26 | 9.07 | 9.09 | -2.88% | 3.24 | 3.45% |
| 2026-05-11 | 9.30 | 9.68 | 9.15 | 9.36 | +1.74% | 5.15 | 5.32% |
| 2026-05-08 | 9.17 | 9.30 | 9.09 | 9.20 | +0.33% | 2.67 | 2.83% |
| 2026-05-07 | 9.08 | 9.19 | 9.01 | 9.17 | +1.55% | 2.71 | 2.89% |
| 2026-05-06 | 8.86 | 9.11 | 8.85 | 9.03 | +3.08% | 3.21 | 3.47% |
| 2026-04-30 | 8.76 | 8.90 | 8.68 | 8.76 | -0.68% | 1.99 | 2.21% |
| 2026-04-29 | 8.70 | 8.92 | 8.70 | 8.82 | +1.61% | 1.81 | 1.99% |
| 2026-04-28 | 8.86 | 8.93 | 8.67 | 8.68 | -2.69% | 2.21 | 2.45% |
| 2026-04-27 | 9.06 | 9.07 | 8.81 | 8.92 | -1.98% | 2.38 | 2.60% |
| 2026-04-24 | 9.10 | 9.31 | 8.87 | 9.10 | -0.55% | 3.40 | 3.64% |
| 2026-04-23 | 9.13 | 9.30 | 9.10 | 9.15 | -0.44% | 2.61 | 2.77% |
| 2026-04-22 | 9.07 | 9.25 | 9.01 | 9.19 | +0.77% | 2.86 | 3.05% |