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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.88 | 10.90 | 10.72 | 10.90 | +0.28% | 5.26 | 4.73% |
| 2025-09-15 | 10.81 | 11.09 | 10.68 | 10.87 | -0.64% | 7.60 | 6.82% |
| 2025-09-12 | 11.20 | 11.41 | 10.93 | 10.94 | -0.82% | 10.71 | 9.36% |
| 2025-09-11 | 10.86 | 11.06 | 10.55 | 11.03 | +2.70% | 9.40 | 8.42% |
| 2025-09-10 | 10.51 | 10.90 | 10.50 | 10.74 | +2.68% | 8.80 | 7.99% |
| 2025-09-09 | 10.76 | 10.76 | 10.43 | 10.46 | -2.79% | 6.43 | 5.94% |
| 2025-09-08 | 10.68 | 10.82 | 10.58 | 10.76 | +0.47% | 6.87 | 6.25% |
| 2025-09-05 | 10.46 | 10.74 | 10.35 | 10.71 | +2.29% | 6.80 | 6.25% |
| 2025-09-04 | 10.78 | 10.95 | 10.25 | 10.47 | -2.79% | 9.60 | 8.77% |
| 2025-09-03 | 11.16 | 11.27 | 10.77 | 10.77 | -4.86% | 11.45 | 10.11% |
| 2025-09-02 | 11.69 | 11.73 | 11.09 | 11.32 | -5.43% | 21.90 | 18.74% |
| 2025-09-01 | 11.83 | 12.35 | 11.83 | 11.97 | +6.59% | 31.84 | 25.44% |
| 2025-08-29 | 11.45 | 11.48 | 11.16 | 11.23 | -2.85% | 11.68 | 10.08% |
| 2025-08-28 | 11.68 | 11.81 | 11.14 | 11.56 | -3.99% | 22.81 | 19.30% |
| 2025-08-27 | 12.65 | 12.78 | 12.00 | 12.04 | -5.42% | 25.91 | 20.34% |
| 2025-08-26 | 11.95 | 13.29 | 11.95 | 12.73 | +4.09% | 34.95 | 26.94% |
| 2025-08-25 | 12.79 | 13.15 | 12.17 | 12.23 | +2.34% | 42.88 | 32.74% |
| 2025-08-22 | 11.05 | 11.95 | 10.95 | 11.95 | +10.04% | 20.58 | 17.64% |
| 2025-08-21 | 10.97 | 11.07 | 10.73 | 10.86 | -0.91% | 8.81 | 7.88% |
| 2025-08-20 | 11.11 | 11.20 | 10.69 | 10.96 | -1.17% | 11.10 | 9.89% |