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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.87 | 11.22 | 10.86 | 10.89 | -1.27% | 5.90 | 5.20% |
| 2026-02-12 | 11.00 | 11.11 | 10.81 | 11.03 | +2.04% | 7.06 | 6.25% |
| 2026-02-11 | 10.75 | 10.98 | 10.71 | 10.81 | -0.09% | 4.96 | 4.44% |
| 2026-02-10 | 10.55 | 10.95 | 10.51 | 10.82 | +3.15% | 7.65 | 6.91% |
| 2026-02-09 | 10.44 | 10.55 | 10.35 | 10.49 | +2.64% | 4.50 | 4.19% |
| 2026-02-06 | 10.08 | 10.48 | 9.93 | 10.22 | +0.49% | 4.59 | 4.37% |
| 2026-02-05 | 10.25 | 10.30 | 10.13 | 10.17 | -2.21% | 4.09 | 3.90% |
| 2026-02-04 | 10.70 | 10.75 | 10.25 | 10.40 | -3.88% | 7.65 | 7.15% |
| 2026-02-03 | 10.48 | 10.83 | 10.45 | 10.82 | +4.44% | 6.57 | 6.00% |
| 2026-02-02 | 10.68 | 10.76 | 10.29 | 10.36 | -2.72% | 5.42 | 5.02% |
| 2026-01-30 | 10.83 | 11.05 | 10.63 | 10.65 | -1.30% | 6.32 | 5.70% |
| 2026-01-29 | 10.73 | 11.13 | 10.48 | 10.79 | -0.46% | 8.68 | 7.74% |
| 2026-01-28 | 10.80 | 11.15 | 10.79 | 10.84 | +0.37% | 8.92 | 7.90% |
| 2026-01-27 | 10.62 | 10.88 | 10.41 | 10.80 | +1.50% | 7.90 | 7.22% |
| 2026-01-26 | 10.76 | 10.87 | 10.40 | 10.64 | -2.83% | 9.48 | 8.67% |
| 2026-01-23 | 10.95 | 11.02 | 10.84 | 10.95 | +0.74% | 6.01 | 5.35% |
| 2026-01-22 | 10.68 | 10.90 | 10.58 | 10.87 | +2.35% | 6.30 | 5.68% |
| 2026-01-21 | 10.50 | 10.87 | 10.41 | 10.62 | +0.47% | 6.06 | 5.54% |
| 2026-01-20 | 10.86 | 10.92 | 10.46 | 10.57 | -2.04% | 6.34 | 5.82% |
| 2026-01-19 | 10.80 | 10.98 | 10.60 | 10.79 | -1.55% | 8.26 | 7.47% |