*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.31 | 21.50 | 20.72 | 21.28 | -0.14% | 1.55 | 2.72% |
| 2026-02-13 | 21.09 | 21.62 | 21.05 | 21.31 | +0.57% | 1.49 | 2.58% |
| 2026-02-12 | 21.16 | 21.30 | 20.76 | 21.19 | +0.14% | 1.34 | 2.37% |
| 2026-02-11 | 21.32 | 21.69 | 21.10 | 21.16 | -0.56% | 1.20 | 2.08% |
| 2026-02-10 | 21.08 | 21.59 | 20.93 | 21.28 | +0.95% | 1.80 | 3.14% |
| 2026-02-09 | 20.77 | 21.26 | 20.63 | 21.08 | +4.36% | 2.05 | 3.62% |
| 2026-02-06 | 19.62 | 20.48 | 19.45 | 20.20 | +2.33% | 1.87 | 3.44% |
| 2026-02-05 | 20.00 | 20.16 | 19.73 | 19.74 | -2.03% | 1.00 | 1.86% |
| 2026-02-04 | 19.93 | 20.28 | 19.82 | 20.15 | +0.45% | 1.23 | 2.27% |
| 2026-02-03 | 19.81 | 20.06 | 19.73 | 20.06 | +2.03% | 1.19 | 2.22% |
| 2026-02-02 | 19.64 | 20.48 | 19.64 | 19.66 | +0.31% | 1.82 | 3.38% |
| 2026-01-30 | 20.04 | 20.05 | 19.40 | 19.60 | -2.15% | 1.51 | 2.84% |
| 2026-01-29 | 19.70 | 20.95 | 19.70 | 20.03 | -0.50% | 1.69 | 3.09% |
| 2026-01-28 | 20.66 | 20.75 | 20.05 | 20.13 | -2.33% | 1.14 | 2.08% |
| 2026-01-27 | 20.33 | 20.72 | 19.89 | 20.61 | +1.03% | 1.47 | 2.69% |
| 2026-01-26 | 21.37 | 21.47 | 20.04 | 20.40 | -4.14% | 2.39 | 4.30% |
| 2026-01-23 | 21.73 | 21.93 | 21.26 | 21.28 | -2.07% | 1.71 | 2.94% |
| 2026-01-22 | 21.21 | 22.42 | 21.21 | 21.73 | +1.54% | 2.49 | 4.20% |
| 2026-01-21 | 21.19 | 21.63 | 20.86 | 21.40 | +0.47% | 1.24 | 2.16% |
| 2026-01-20 | 21.79 | 21.88 | 21.05 | 21.30 | -1.93% | 1.79 | 3.11% |