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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.35 | 9.35 | 9.09 | 9.12 | -3.90% | 4.23 | 4.50% |
| 2026-04-20 | 9.28 | 9.66 | 9.18 | 9.49 | +1.39% | 5.43 | 5.64% |
| 2026-04-17 | 9.50 | 9.62 | 9.33 | 9.36 | -1.47% | 3.48 | 3.60% |
| 2026-04-16 | 9.22 | 9.58 | 9.15 | 9.50 | +3.83% | 4.82 | 4.99% |
| 2026-04-15 | 9.26 | 9.30 | 9.10 | 9.15 | -1.08% | 1.99 | 2.11% |
| 2026-04-14 | 9.24 | 9.36 | 9.16 | 9.25 | +1.43% | 2.54 | 2.67% |
| 2026-04-13 | 9.03 | 9.19 | 8.95 | 9.12 | 0.00% | 1.70 | 1.81% |
| 2026-04-10 | 9.10 | 9.22 | 9.06 | 9.12 | +1.22% | 2.20 | 2.34% |
| 2026-04-09 | 9.09 | 9.11 | 8.97 | 9.01 | -2.49% | 2.43 | 2.61% |
| 2026-04-08 | 8.90 | 9.24 | 8.89 | 9.24 | +6.45% | 3.99 | 4.27% |
| 2026-04-07 | 8.73 | 8.78 | 8.58 | 8.68 | -0.69% | 1.44 | 1.61% |
| 2026-04-03 | 8.93 | 8.94 | 8.70 | 8.74 | -1.24% | 1.39 | 1.53% |
| 2026-04-02 | 9.01 | 9.10 | 8.80 | 8.85 | -2.96% | 1.85 | 2.02% |
| 2026-04-01 | 9.10 | 9.23 | 9.04 | 9.12 | +2.01% | 2.33 | 2.49% |
| 2026-03-31 | 9.01 | 9.17 | 8.92 | 8.94 | -1.43% | 1.78 | 1.92% |
| 2026-03-30 | 8.85 | 9.08 | 8.77 | 9.07 | +1.68% | 2.05 | 2.23% |
| 2026-03-27 | 8.70 | 8.96 | 8.66 | 8.92 | +0.79% | 1.47 | 1.61% |
| 2026-03-26 | 9.16 | 9.20 | 8.82 | 8.85 | -3.91% | 2.61 | 2.84% |
| 2026-03-25 | 8.87 | 9.32 | 8.87 | 9.21 | +3.83% | 3.39 | 3.59% |
| 2026-03-24 | 8.81 | 8.88 | 8.61 | 8.87 | +2.54% | 2.34 | 2.60% |