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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.53 | 9.64 | 9.45 | 9.62 | +0.94% | 2.69 | 2.74% |
| 2025-12-16 | 9.88 | 9.89 | 9.52 | 9.53 | -3.83% | 3.95 | 4.00% |
| 2025-12-15 | 10.13 | 10.13 | 9.90 | 9.91 | -2.17% | 3.32 | 3.24% |
| 2025-12-12 | 10.12 | 10.24 | 10.12 | 10.13 | +0.10% | 2.32 | 2.22% |
| 2025-12-11 | 10.33 | 10.35 | 10.10 | 10.12 | -2.22% | 3.46 | 3.30% |
| 2025-12-10 | 10.38 | 10.45 | 10.18 | 10.35 | -0.67% | 3.56 | 3.36% |
| 2025-12-09 | 10.57 | 10.64 | 10.41 | 10.42 | -2.16% | 4.76 | 4.41% |
| 2025-12-08 | 10.52 | 10.80 | 10.51 | 10.65 | +0.38% | 5.97 | 5.47% |
| 2025-12-05 | 11.00 | 11.00 | 10.47 | 10.61 | -3.81% | 8.95 | 8.21% |
| 2025-12-04 | 10.47 | 11.12 | 10.41 | 11.03 | +5.85% | 11.39 | 10.22% |
| 2025-12-03 | 10.83 | 10.86 | 10.41 | 10.42 | -3.87% | 5.64 | 5.20% |
| 2025-12-02 | 11.00 | 11.03 | 10.80 | 10.84 | -2.43% | 5.45 | 4.88% |
| 2025-12-01 | 10.75 | 11.35 | 10.65 | 11.11 | +2.68% | 9.47 | 8.43% |
| 2025-11-28 | 10.77 | 10.86 | 10.56 | 10.82 | 0.00% | 6.00 | 5.45% |
| 2025-11-27 | 11.02 | 11.07 | 10.81 | 10.82 | -3.48% | 9.61 | 8.55% |
| 2025-11-26 | 11.23 | 11.65 | 11.11 | 11.21 | -0.62% | 14.64 | 12.51% |
| 2025-11-25 | 11.42 | 11.60 | 11.25 | 11.28 | -0.97% | 17.39 | 14.82% |
| 2025-11-24 | 11.20 | 11.47 | 10.83 | 11.39 | +3.26% | 17.52 | 15.20% |
| 2025-11-21 | 10.52 | 11.28 | 10.49 | 11.03 | +3.18% | 15.34 | 13.72% |
| 2025-11-20 | 10.57 | 10.90 | 10.48 | 10.69 | +2.30% | 6.94 | 6.32% |