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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.70 | 10.74 | 10.39 | 10.45 | -2.79% | 4.64 | 4.30% |
| 2025-11-18 | 10.56 | 10.83 | 10.51 | 10.75 | +1.03% | 6.85 | 6.22% |
| 2025-11-17 | 10.34 | 10.69 | 10.27 | 10.64 | +2.21% | 6.05 | 5.57% |
| 2025-11-14 | 10.30 | 10.67 | 10.27 | 10.41 | -0.48% | 5.76 | 5.34% |
| 2025-11-13 | 10.12 | 10.47 | 10.07 | 10.46 | +3.05% | 4.59 | 4.35% |
| 2025-11-12 | 10.32 | 10.37 | 10.10 | 10.15 | -2.22% | 3.21 | 3.07% |
| 2025-11-11 | 10.47 | 10.56 | 10.38 | 10.38 | -0.95% | 3.06 | 2.85% |
| 2025-11-10 | 10.42 | 10.54 | 10.41 | 10.48 | +0.29% | 2.67 | 2.48% |
| 2025-11-07 | 10.48 | 10.78 | 10.35 | 10.45 | -0.67% | 4.43 | 4.11% |
| 2025-11-06 | 10.62 | 10.65 | 10.43 | 10.52 | -0.57% | 3.03 | 2.80% |
| 2025-11-05 | 10.53 | 10.63 | 10.40 | 10.58 | -0.66% | 3.54 | 3.27% |
| 2025-11-04 | 10.83 | 10.84 | 10.57 | 10.65 | -2.47% | 4.46 | 4.06% |
| 2025-11-03 | 10.68 | 10.93 | 10.57 | 10.92 | +2.34% | 5.99 | 5.40% |
| 2025-10-31 | 10.56 | 10.78 | 10.50 | 10.67 | +2.69% | 6.93 | 6.33% |
| 2025-10-30 | 10.58 | 10.58 | 10.38 | 10.39 | -1.70% | 3.57 | 3.33% |
| 2025-10-29 | 10.48 | 10.57 | 10.40 | 10.57 | +0.48% | 3.55 | 3.30% |
| 2025-10-28 | 10.50 | 10.60 | 10.42 | 10.52 | 0.00% | 3.46 | 3.20% |
| 2025-10-27 | 10.65 | 10.70 | 10.44 | 10.52 | +0.48% | 4.23 | 3.91% |
| 2025-10-24 | 10.33 | 10.54 | 10.33 | 10.47 | +1.65% | 3.98 | 3.71% |
| 2025-10-23 | 10.23 | 10.30 | 10.05 | 10.30 | +0.29% | 2.97 | 2.85% |