*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.12 | 18.17 | 17.80 | 17.98 | -1.05% | 1.14 | 2.35% |
| 2025-07-21 | 18.14 | 18.47 | 17.98 | 18.17 | -0.16% | 1.72 | 3.52% |
| 2025-07-18 | 18.00 | 18.32 | 17.91 | 18.20 | -0.38% | 1.83 | 3.75% |
| 2025-07-17 | 18.05 | 18.98 | 17.85 | 18.27 | +1.22% | 3.33 | 6.70% |
| 2025-07-16 | 17.87 | 18.08 | 17.77 | 18.05 | +1.01% | 1.43 | 2.96% |
| 2025-07-15 | 17.89 | 17.90 | 17.47 | 17.87 | -0.22% | 1.29 | 2.70% |
| 2025-07-14 | 17.79 | 17.95 | 17.70 | 17.91 | +0.62% | 1.18 | 2.46% |
| 2025-07-11 | 17.58 | 17.90 | 17.32 | 17.80 | +0.96% | 1.38 | 2.89% |
| 2025-07-10 | 17.51 | 17.73 | 17.41 | 17.63 | +0.23% | 0.84 | 1.78% |
| 2025-07-09 | 17.78 | 17.83 | 17.54 | 17.59 | -0.73% | 0.96 | 2.02% |
| 2025-07-08 | 17.31 | 17.97 | 17.25 | 17.72 | +2.07% | 1.46 | 3.06% |
| 2025-07-07 | 17.30 | 17.52 | 17.12 | 17.36 | -1.42% | 1.08 | 2.32% |
| 2025-07-04 | 17.51 | 17.69 | 17.27 | 17.61 | +0.17% | 1.51 | 3.21% |
| 2025-07-03 | 17.66 | 17.84 | 17.50 | 17.58 | -0.90% | 1.01 | 2.14% |
| 2025-07-02 | 17.32 | 17.79 | 17.12 | 17.74 | -0.06% | 1.93 | 4.09% |
| 2025-07-01 | 17.40 | 18.80 | 17.26 | 17.75 | +2.19% | 3.20 | 6.65% |
| 2025-06-30 | 17.10 | 17.43 | 16.96 | 17.37 | +2.24% | 1.12 | 2.41% |
| 2025-06-27 | 17.14 | 17.22 | 16.98 | 16.99 | -0.53% | 0.92 | 1.99% |
| 2025-06-26 | 17.21 | 17.30 | 17.06 | 17.08 | -0.52% | 0.95 | 2.06% |
| 2025-06-25 | 16.90 | 17.18 | 16.80 | 17.17 | +1.66% | 1.18 | 2.57% |