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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.21 | 11.43 | 11.04 | 11.09 | -2.97% | 14.44 | 12.55% |
| 2025-08-18 | 10.80 | 11.70 | 10.63 | 11.43 | +7.02% | 22.58 | 19.69% |
| 2025-08-15 | 10.68 | 10.83 | 10.50 | 10.68 | +0.95% | 16.20 | 14.75% |
| 2025-08-14 | 10.27 | 10.84 | 10.06 | 10.58 | +2.92% | 19.62 | 18.36% |
| 2025-08-13 | 9.91 | 10.47 | 9.87 | 10.28 | +3.21% | 16.64 | 15.72% |
| 2025-08-12 | 9.85 | 10.15 | 9.76 | 9.96 | +1.01% | 7.68 | 7.49% |
| 2025-08-11 | 9.75 | 9.93 | 9.75 | 9.86 | -0.30% | 5.36 | 5.28% |
| 2025-08-08 | 10.33 | 10.45 | 9.88 | 9.89 | -2.85% | 10.74 | 10.41% |
| 2025-08-07 | 10.00 | 10.26 | 9.83 | 10.18 | +2.21% | 13.15 | 12.71% |
| 2025-08-06 | 9.94 | 10.05 | 9.80 | 9.96 | 0.00% | 7.67 | 7.54% |
| 2025-08-05 | 9.81 | 10.08 | 9.74 | 9.96 | -0.20% | 11.19 | 11.06% |
| 2025-08-04 | 9.75 | 10.30 | 9.65 | 9.98 | +5.94% | 17.83 | 17.29% |
| 2025-08-01 | 9.45 | 9.45 | 9.21 | 9.42 | +0.32% | 4.35 | 4.54% |
| 2025-07-31 | 9.41 | 9.63 | 9.36 | 9.39 | +0.11% | 4.42 | 4.55% |
| 2025-07-30 | 9.58 | 9.58 | 9.34 | 9.38 | -2.19% | 4.74 | 4.89% |
| 2025-07-29 | 9.63 | 9.69 | 9.46 | 9.59 | -1.24% | 4.48 | 4.57% |
| 2025-07-28 | 9.87 | 9.88 | 9.57 | 9.71 | -0.82% | 7.62 | 7.68% |
| 2025-07-25 | 9.72 | 9.83 | 9.63 | 9.79 | +0.93% | 7.64 | 7.63% |
| 2025-07-24 | 9.40 | 9.86 | 9.38 | 9.70 | +3.30% | 10.54 | 10.56% |
| 2025-07-23 | 9.38 | 9.59 | 9.33 | 9.39 | -0.42% | 4.67 | 4.81% |