*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.61 | 14.95 | 12.61 | 14.20 | +3.42% | 7.08 | 19.78% |
| 2026-04-20 | 13.73 | 13.73 | 13.73 | 13.73 | -9.97% | 0.38 | 1.01% |
| 2026-04-17 | 15.25 | 15.25 | 15.25 | 15.25 | -9.98% | 0.46 | 1.11% |
| 2026-04-16 | 16.76 | 16.95 | 16.51 | 16.94 | +0.89% | 1.42 | 3.14% |
| 2026-04-15 | 17.07 | 17.27 | 16.75 | 16.79 | -1.76% | 1.23 | 2.71% |
| 2026-04-14 | 17.35 | 17.35 | 16.88 | 17.09 | +0.06% | 1.18 | 2.56% |
| 2026-04-13 | 16.80 | 17.14 | 16.77 | 17.08 | +0.18% | 1.36 | 2.97% |
| 2026-04-10 | 17.32 | 17.50 | 17.05 | 17.05 | -1.50% | 2.14 | 4.60% |
| 2026-04-09 | 17.55 | 17.70 | 17.18 | 17.31 | -4.31% | 2.92 | 6.24% |
| 2026-04-08 | 17.36 | 18.82 | 17.33 | 18.09 | +5.73% | 4.54 | 9.40% |
| 2026-04-07 | 18.23 | 18.23 | 16.70 | 17.11 | -5.10% | 4.27 | 9.26% |
| 2026-04-03 | 16.53 | 18.03 | 16.53 | 18.03 | +10.01% | 2.85 | 5.97% |
| 2026-04-02 | 17.08 | 17.58 | 16.26 | 16.39 | -4.99% | 2.38 | 5.26% |
| 2026-04-01 | 18.04 | 18.20 | 16.86 | 17.25 | -2.87% | 4.11 | 8.72% |
| 2026-03-31 | 18.61 | 18.96 | 17.69 | 17.76 | -5.48% | 2.19 | 4.47% |
| 2026-03-30 | 18.68 | 18.94 | 18.31 | 18.79 | -0.79% | 0.91 | 1.82% |
| 2026-03-27 | 18.53 | 19.10 | 18.50 | 18.94 | -0.11% | 0.80 | 1.57% |
| 2026-03-26 | 19.49 | 19.49 | 18.73 | 18.96 | -2.77% | 1.22 | 2.37% |
| 2026-03-25 | 19.50 | 19.82 | 19.35 | 19.50 | +1.09% | 1.67 | 3.16% |
| 2026-03-24 | 18.80 | 19.90 | 18.12 | 19.29 | +6.05% | 2.82 | 5.51% |