*ST网达 sh.603189
11.85
-2.95%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.50 | 22.91 | 22.21 | 22.64 | -0.09% | 3.22 | 5.31% |
| 2025-08-19 | 22.75 | 23.29 | 22.66 | 22.66 | -1.73% | 4.05 | 6.56% |
| 2025-08-18 | 22.68 | 23.97 | 22.30 | 23.06 | +3.45% | 5.69 | 9.10% |
| 2025-08-15 | 21.10 | 23.16 | 21.10 | 22.29 | +3.77% | 5.69 | 9.46% |
| 2025-08-14 | 20.63 | 21.98 | 20.59 | 21.48 | +4.07% | 5.26 | 9.10% |
| 2025-08-13 | 21.36 | 21.38 | 20.57 | 20.64 | -2.04% | 4.09 | 7.26% |
| 2025-08-12 | 21.19 | 21.95 | 21.00 | 21.07 | -0.52% | 5.14 | 8.92% |
| 2025-08-11 | 20.27 | 21.49 | 19.90 | 21.18 | +5.37% | 5.64 | 9.97% |
| 2025-08-08 | 20.35 | 20.71 | 19.71 | 20.10 | -3.13% | 4.52 | 8.34% |
| 2025-08-07 | 20.44 | 21.27 | 20.20 | 20.75 | +0.39% | 7.47 | 13.44% |
| 2025-08-06 | 19.71 | 21.89 | 19.31 | 20.67 | +3.87% | 10.67 | 18.95% |
| 2025-08-05 | 19.41 | 19.93 | 19.15 | 19.90 | +2.47% | 2.64 | 5.02% |
| 2025-08-04 | 19.34 | 19.49 | 19.02 | 19.42 | +0.36% | 2.10 | 4.05% |
| 2025-08-01 | 18.80 | 19.48 | 18.61 | 19.35 | +3.26% | 3.21 | 6.22% |
| 2025-07-31 | 18.72 | 18.98 | 18.65 | 18.74 | -0.05% | 1.70 | 3.35% |
| 2025-07-30 | 18.84 | 19.15 | 18.38 | 18.75 | -1.06% | 1.84 | 3.66% |
| 2025-07-29 | 18.89 | 19.21 | 18.83 | 18.95 | -0.58% | 1.86 | 3.63% |
| 2025-07-28 | 19.18 | 19.18 | 18.56 | 19.06 | +1.38% | 2.45 | 4.82% |
| 2025-07-25 | 18.28 | 19.06 | 18.18 | 18.80 | +2.45% | 3.13 | 6.20% |
| 2025-07-24 | 17.65 | 18.65 | 17.65 | 18.35 | +4.14% | 2.76 | 5.59% |