*ST网达 sh.603189
12.21
-0.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.19 | 12.48 | 12.09 | 12.21 | -0.41% | 0.47 | 1.42% |
| 2026-05-21 | 12.90 | 13.07 | 12.26 | 12.26 | -4.96% | 0.97 | 2.89% |
| 2026-05-20 | 13.38 | 13.47 | 12.80 | 12.90 | -4.09% | 0.86 | 2.46% |
| 2026-05-19 | 13.04 | 13.58 | 13.00 | 13.45 | +2.59% | 0.67 | 1.88% |
| 2026-05-18 | 13.43 | 13.45 | 12.94 | 13.11 | -3.74% | 0.93 | 2.65% |
| 2026-05-15 | 13.66 | 13.92 | 13.31 | 13.62 | +0.74% | 0.91 | 2.50% |
| 2026-05-14 | 14.14 | 14.17 | 13.35 | 13.52 | -1.53% | 1.09 | 2.94% |
| 2026-05-13 | 14.19 | 14.19 | 13.06 | 13.73 | +1.33% | 2.45 | 6.58% |
| 2026-05-12 | 13.40 | 13.55 | 13.22 | 13.55 | +5.04% | 0.51 | 1.41% |
| 2026-05-11 | 12.89 | 12.90 | 12.71 | 12.90 | +4.96% | 0.99 | 2.84% |
| 2026-05-08 | 11.78 | 12.29 | 11.76 | 12.29 | +5.04% | 0.72 | 2.23% |
| 2026-05-07 | 11.57 | 11.94 | 11.52 | 11.70 | +0.43% | 1.64 | 5.14% |
| 2026-05-06 | 11.83 | 12.12 | 11.65 | 11.65 | -4.98% | 2.79 | 8.78% |
| 2026-04-30 | 12.26 | 12.26 | 12.26 | 12.26 | nan% | nan | nan% |
| 2026-04-29 | 12.62 | 12.92 | 12.20 | 12.26 | -4.74% | 2.53 | 7.54% |
| 2026-04-28 | 12.47 | 13.05 | 12.24 | 12.87 | +3.71% | 2.54 | 7.43% |
| 2026-04-27 | 12.23 | 12.67 | 11.43 | 12.41 | -1.74% | 2.72 | 8.43% |
| 2026-04-24 | 12.50 | 12.85 | 12.07 | 12.63 | +0.24% | 2.06 | 6.17% |
| 2026-04-23 | 12.55 | 12.85 | 12.20 | 12.60 | -1.49% | 2.07 | 6.13% |
| 2026-04-22 | 13.13 | 13.20 | 12.78 | 12.79 | -9.93% | 4.98 | 14.32% |