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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.28 | 10.33 | 10.21 | 10.27 | -0.87% | 2.47 | 2.35% |
| 2025-10-21 | 10.30 | 10.46 | 10.16 | 10.36 | +1.37% | 3.41 | 3.21% |
| 2025-10-20 | 10.18 | 10.32 | 10.14 | 10.22 | +1.19% | 2.78 | 2.64% |
| 2025-10-17 | 10.59 | 10.59 | 10.08 | 10.10 | -3.99% | 4.49 | 4.24% |
| 2025-10-16 | 10.70 | 10.73 | 10.51 | 10.52 | -2.50% | 3.83 | 3.52% |
| 2025-10-15 | 10.61 | 10.79 | 10.45 | 10.79 | +1.89% | 4.25 | 3.88% |
| 2025-10-14 | 10.88 | 11.08 | 10.57 | 10.59 | -2.58% | 5.78 | 5.22% |
| 2025-10-13 | 10.41 | 10.90 | 10.35 | 10.87 | -1.54% | 5.79 | 5.25% |
| 2025-10-10 | 11.37 | 11.38 | 11.00 | 11.04 | -4.08% | 7.81 | 6.83% |
| 2025-10-09 | 11.27 | 11.62 | 11.10 | 11.51 | +2.22% | 10.54 | 9.03% |
| 2025-09-30 | 11.46 | 11.53 | 11.22 | 11.26 | -1.49% | 9.29 | 7.98% |
| 2025-09-29 | 11.66 | 11.86 | 11.34 | 11.43 | +0.79% | 11.29 | 9.51% |
| 2025-09-26 | 12.01 | 12.06 | 11.34 | 11.34 | -7.28% | 16.39 | 13.70% |
| 2025-09-25 | 12.18 | 12.58 | 11.80 | 12.23 | +0.41% | 27.07 | 21.74% |
| 2025-09-24 | 11.71 | 12.68 | 11.28 | 12.18 | +0.91% | 29.44 | 23.73% |
| 2025-09-23 | 11.80 | 12.26 | 11.60 | 12.07 | +4.14% | 35.55 | 29.06% |
| 2025-09-22 | 11.19 | 11.59 | 11.06 | 11.59 | +9.96% | 23.28 | 19.80% |
| 2025-09-19 | 10.74 | 10.80 | 10.50 | 10.54 | -1.95% | 5.53 | 5.07% |
| 2025-09-18 | 10.87 | 11.11 | 10.63 | 10.75 | -1.65% | 10.13 | 9.04% |
| 2025-09-17 | 10.84 | 11.16 | 10.74 | 10.93 | +0.28% | 6.71 | 5.99% |