*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.29 | 17.05 | 16.25 | 16.89 | +3.68% | 1.35 | 2.99% |
| 2025-06-23 | 15.83 | 16.39 | 15.75 | 16.29 | +2.45% | 0.96 | 2.20% |
| 2025-06-20 | 16.40 | 16.47 | 15.88 | 15.90 | -3.11% | 1.18 | 2.73% |
| 2025-06-19 | 16.70 | 16.90 | 16.35 | 16.41 | -2.26% | 0.76 | 1.70% |
| 2025-06-18 | 16.82 | 16.97 | 16.69 | 16.79 | -0.94% | 0.65 | 1.44% |
| 2025-06-17 | 17.10 | 17.13 | 16.86 | 16.95 | -0.29% | 0.74 | 1.62% |
| 2025-06-16 | 16.55 | 17.02 | 16.53 | 17.00 | +2.02% | 0.87 | 1.90% |
| 2025-06-13 | 17.00 | 17.07 | 16.63 | 16.66 | -2.44% | 1.04 | 2.27% |
| 2025-06-12 | 17.11 | 17.27 | 16.93 | 17.08 | -0.12% | 0.82 | 1.76% |
| 2025-06-11 | 17.16 | 17.36 | 17.06 | 17.10 | -0.06% | 0.75 | 1.61% |
| 2025-06-10 | 17.57 | 17.61 | 16.86 | 17.11 | -2.87% | 1.53 | 3.27% |
| 2025-06-09 | 17.57 | 17.77 | 17.47 | 17.61 | +0.23% | 0.88 | 1.84% |
| 2025-06-06 | 17.57 | 17.71 | 17.44 | 17.57 | -0.67% | 0.81 | 1.70% |
| 2025-06-05 | 17.55 | 17.77 | 17.43 | 17.69 | +1.19% | 1.05 | 2.19% |
| 2025-06-04 | 17.44 | 17.59 | 17.26 | 17.49 | +1.09% | 0.91 | 1.91% |
| 2025-06-03 | 16.85 | 17.45 | 16.81 | 17.30 | +1.75% | 1.34 | 2.87% |
| 2025-05-30 | 17.70 | 17.70 | 16.95 | 17.00 | -3.76% | 1.46 | 3.11% |
| 2025-05-29 | 17.20 | 17.79 | 17.12 | 17.66 | +2.30% | 1.42 | 2.96% |
| 2025-05-28 | 17.54 | 17.71 | 17.20 | 17.27 | -1.58% | 1.22 | 2.58% |
| 2025-05-27 | 17.66 | 17.66 | 17.36 | 17.55 | -1.28% | 1.07 | 2.25% |