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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.07 | 9.07 | 8.55 | 8.65 | -6.79% | 3.86 | 4.26% |
| 2026-03-20 | 9.85 | 9.95 | 9.23 | 9.28 | -5.88% | 5.35 | 5.50% |
| 2026-03-19 | 9.61 | 10.06 | 9.61 | 9.86 | -0.10% | 4.35 | 4.29% |
| 2026-03-18 | 9.60 | 9.88 | 9.51 | 9.87 | +3.68% | 3.85 | 3.86% |
| 2026-03-17 | 9.76 | 9.78 | 9.52 | 9.52 | -1.86% | 2.45 | 2.47% |
| 2026-03-16 | 9.70 | 9.71 | 9.52 | 9.70 | -0.41% | 2.83 | 2.87% |
| 2026-03-13 | 10.04 | 10.06 | 9.72 | 9.74 | -3.94% | 4.50 | 4.46% |
| 2026-03-12 | 10.06 | 10.26 | 10.03 | 10.14 | +0.50% | 4.83 | 4.64% |
| 2026-03-11 | 10.15 | 10.28 | 10.06 | 10.09 | -0.88% | 3.82 | 3.66% |
| 2026-03-10 | 10.35 | 10.48 | 10.03 | 10.18 | -0.97% | 5.86 | 5.58% |
| 2026-03-09 | 9.71 | 10.38 | 9.61 | 10.28 | +3.42% | 7.72 | 7.50% |
| 2026-03-06 | 9.79 | 9.97 | 9.75 | 9.94 | +0.40% | 3.46 | 3.41% |
| 2026-03-05 | 9.75 | 10.06 | 9.70 | 9.90 | +3.66% | 5.72 | 5.64% |
| 2026-03-04 | 9.49 | 9.77 | 9.38 | 9.55 | -0.42% | 4.12 | 4.18% |
| 2026-03-03 | 10.60 | 10.65 | 9.57 | 9.59 | -9.27% | 12.37 | 12.11% |
| 2026-03-02 | 10.96 | 11.00 | 10.50 | 10.57 | -5.62% | 9.88 | 9.00% |
| 2026-02-27 | 10.56 | 11.48 | 10.52 | 11.20 | +4.77% | 14.47 | 12.63% |
| 2026-02-26 | 10.55 | 10.98 | 10.51 | 10.69 | +1.71% | 7.42 | 6.72% |
| 2026-02-25 | 10.58 | 10.72 | 10.45 | 10.51 | -0.66% | 4.73 | 4.35% |
| 2026-02-24 | 11.01 | 11.03 | 10.45 | 10.58 | -2.85% | 6.48 | 5.95% |