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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.62 | 9.83 | 9.60 | 9.76 | +1.35% | 3.46 | 3.47% |
| 2025-05-23 | 9.98 | 9.98 | 9.60 | 9.63 | -3.51% | 5.68 | 5.65% |
| 2025-05-22 | 10.05 | 10.20 | 9.98 | 9.98 | -1.48% | 3.94 | 3.81% |
| 2025-05-21 | 10.40 | 10.40 | 10.10 | 10.13 | -2.88% | 5.65 | 5.40% |
| 2025-05-20 | 10.15 | 10.52 | 10.01 | 10.43 | +2.76% | 7.39 | 6.98% |
| 2025-05-19 | 10.24 | 10.28 | 9.92 | 10.15 | -1.36% | 5.57 | 5.37% |
| 2025-05-16 | 10.11 | 10.56 | 10.10 | 10.29 | -0.39% | 6.09 | 5.74% |
| 2025-05-15 | 10.90 | 10.90 | 10.32 | 10.33 | -4.88% | 8.04 | 7.44% |
| 2025-05-14 | 10.80 | 11.03 | 10.66 | 10.86 | -0.37% | 9.33 | 8.38% |
| 2025-05-13 | 10.80 | 11.15 | 10.70 | 10.90 | +2.06% | 12.89 | 11.50% |
| 2025-05-12 | 10.68 | 10.76 | 10.49 | 10.68 | +1.42% | 7.47 | 6.85% |
| 2025-05-09 | 10.82 | 10.87 | 10.45 | 10.53 | -3.13% | 8.40 | 7.72% |
| 2025-05-08 | 10.82 | 11.02 | 10.82 | 10.87 | -0.82% | 9.32 | 8.33% |
| 2025-05-07 | 11.30 | 11.30 | 10.76 | 10.96 | -1.08% | 15.79 | 14.05% |
| 2025-05-06 | 10.55 | 11.29 | 10.55 | 11.08 | +6.03% | 18.23 | 16.31% |