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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.31 | 11.52 | 10.86 | 10.96 | -4.78% | 14.37 | 12.61% |
| 2026-01-15 | 11.74 | 11.99 | 11.39 | 11.51 | -1.03% | 20.60 | 17.17% |
| 2026-01-14 | 11.01 | 11.88 | 11.00 | 11.63 | +5.15% | 23.77 | 20.03% |
| 2026-01-13 | 11.60 | 11.69 | 11.01 | 11.06 | -1.34% | 18.45 | 15.85% |
| 2026-01-12 | 10.87 | 11.30 | 10.75 | 11.21 | +5.66% | 14.15 | 12.46% |
| 2026-01-09 | 10.36 | 10.64 | 10.33 | 10.61 | +2.41% | 7.70 | 7.11% |
| 2026-01-08 | 10.27 | 10.55 | 10.27 | 10.36 | +0.97% | 5.91 | 5.53% |
| 2026-01-07 | 10.30 | 10.46 | 10.18 | 10.26 | -0.48% | 5.36 | 5.06% |
| 2026-01-06 | 10.31 | 10.32 | 10.15 | 10.31 | -0.19% | 5.74 | 5.44% |
| 2026-01-05 | 9.94 | 10.36 | 9.94 | 10.33 | +4.24% | 7.15 | 6.81% |
| 2025-12-31 | 9.79 | 9.95 | 9.76 | 9.91 | +1.23% | 2.97 | 2.93% |
| 2025-12-30 | 9.79 | 9.88 | 9.75 | 9.79 | -0.31% | 1.86 | 1.84% |
| 2025-12-29 | 9.80 | 9.93 | 9.77 | 9.82 | -0.51% | 2.33 | 2.30% |
| 2025-12-26 | 9.75 | 9.98 | 9.66 | 9.87 | +1.23% | 3.74 | 3.70% |
| 2025-12-25 | 9.66 | 9.77 | 9.62 | 9.75 | +0.93% | 2.33 | 2.34% |
| 2025-12-24 | 9.60 | 9.69 | 9.59 | 9.66 | +0.21% | 1.76 | 1.77% |
| 2025-12-23 | 9.75 | 9.78 | 9.58 | 9.64 | -0.93% | 2.11 | 2.13% |
| 2025-12-22 | 9.70 | 9.80 | 9.66 | 9.73 | +0.31% | 2.13 | 2.12% |
| 2025-12-19 | 9.60 | 9.78 | 9.57 | 9.70 | +1.46% | 2.36 | 2.38% |
| 2025-12-18 | 9.55 | 9.67 | 9.52 | 9.56 | -0.62% | 1.90 | 1.92% |