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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.56 | 9.58 | 9.36 | 9.43 | -1.67% | 5.56 | 5.74% |
| 2025-07-21 | 9.65 | 9.70 | 9.53 | 9.59 | -0.83% | 4.85 | 4.92% |
| 2025-07-18 | 9.70 | 9.78 | 9.61 | 9.67 | -0.31% | 4.26 | 4.28% |
| 2025-07-17 | 9.46 | 9.80 | 9.44 | 9.70 | +1.68% | 7.48 | 7.54% |
| 2025-07-16 | 9.64 | 9.77 | 9.50 | 9.54 | -0.83% | 6.36 | 6.42% |
| 2025-07-15 | 9.48 | 9.66 | 9.33 | 9.62 | +1.48% | 6.86 | 7.03% |
| 2025-07-14 | 9.53 | 9.53 | 9.36 | 9.48 | -0.63% | 3.88 | 4.01% |
| 2025-07-11 | 9.36 | 9.62 | 9.28 | 9.54 | +1.60% | 6.45 | 6.62% |
| 2025-07-10 | 9.44 | 9.48 | 9.33 | 9.39 | -0.53% | 2.68 | 2.78% |
| 2025-07-09 | 9.50 | 9.52 | 9.41 | 9.44 | -0.94% | 3.50 | 3.60% |
| 2025-07-08 | 9.30 | 9.56 | 9.27 | 9.53 | +2.36% | 5.27 | 5.42% |
| 2025-07-07 | 9.26 | 9.45 | 9.20 | 9.31 | 0.00% | 2.84 | 2.97% |
| 2025-07-04 | 9.41 | 9.54 | 9.31 | 9.31 | -0.64% | 4.43 | 4.57% |
| 2025-07-03 | 9.36 | 9.47 | 9.31 | 9.37 | +0.11% | 2.31 | 2.40% |
| 2025-07-02 | 9.50 | 9.55 | 9.32 | 9.36 | -2.30% | 3.73 | 3.86% |
| 2025-07-01 | 9.59 | 9.68 | 9.42 | 9.58 | +0.52% | 5.24 | 5.34% |
| 2025-06-30 | 9.58 | 9.58 | 9.45 | 9.53 | +0.53% | 4.05 | 4.15% |
| 2025-06-27 | 9.43 | 9.63 | 9.33 | 9.48 | +0.96% | 5.89 | 6.03% |
| 2025-06-26 | 9.44 | 9.57 | 9.32 | 9.39 | -0.63% | 5.00 | 5.16% |
| 2025-06-25 | 9.28 | 9.49 | 9.22 | 9.45 | +1.94% | 5.48 | 5.71% |