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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.04 | 9.30 | 9.04 | 9.27 | +2.66% | 4.00 | 4.22% |
| 2025-06-23 | 8.71 | 9.04 | 8.70 | 9.03 | +1.46% | 3.11 | 3.39% |
| 2025-06-20 | 9.10 | 9.15 | 8.85 | 8.90 | -2.20% | 3.43 | 3.73% |
| 2025-06-19 | 9.27 | 9.42 | 9.08 | 9.10 | -2.36% | 3.51 | 3.70% |
| 2025-06-18 | 9.41 | 9.42 | 9.25 | 9.32 | -0.96% | 3.38 | 3.53% |
| 2025-06-17 | 9.40 | 9.65 | 9.37 | 9.41 | -0.21% | 4.32 | 4.43% |
| 2025-06-16 | 9.09 | 9.56 | 9.09 | 9.43 | +1.95% | 4.59 | 4.76% |
| 2025-06-13 | 9.57 | 9.57 | 9.25 | 9.25 | -3.44% | 4.50 | 4.68% |
| 2025-06-12 | 9.53 | 9.74 | 9.45 | 9.58 | +0.42% | 4.27 | 4.34% |
| 2025-06-11 | 9.61 | 9.67 | 9.49 | 9.54 | -0.31% | 3.68 | 3.75% |
| 2025-06-10 | 9.84 | 9.86 | 9.41 | 9.57 | -2.65% | 6.43 | 6.51% |
| 2025-06-09 | 9.90 | 9.92 | 9.70 | 9.83 | -0.10% | 7.35 | 7.30% |
| 2025-06-06 | 9.80 | 10.15 | 9.61 | 9.84 | +1.44% | 10.74 | 10.60% |
| 2025-06-05 | 9.43 | 9.79 | 9.43 | 9.70 | +3.63% | 9.41 | 9.48% |
| 2025-06-04 | 9.35 | 9.49 | 9.33 | 9.36 | +0.32% | 3.66 | 3.79% |
| 2025-06-03 | 9.30 | 9.49 | 9.27 | 9.33 | -0.96% | 3.27 | 3.39% |
| 2025-05-30 | 9.64 | 9.66 | 9.39 | 9.42 | -3.19% | 4.29 | 4.41% |
| 2025-05-29 | 9.45 | 9.85 | 9.45 | 9.73 | +2.85% | 6.11 | 6.15% |
| 2025-05-28 | 9.60 | 9.66 | 9.44 | 9.46 | -1.36% | 3.35 | 3.43% |
| 2025-05-27 | 9.75 | 9.75 | 9.54 | 9.59 | -1.74% | 3.36 | 3.41% |