*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.40 | 22.47 | 21.69 | 21.72 | -3.34% | 2.08 | 3.52% |
| 2026-01-16 | 22.33 | 22.98 | 22.01 | 22.47 | +1.26% | 3.19 | 5.27% |
| 2026-01-15 | 22.18 | 22.77 | 21.86 | 22.19 | -0.49% | 2.32 | 3.88% |
| 2026-01-14 | 22.22 | 23.07 | 21.89 | 22.30 | +0.31% | 4.34 | 7.18% |
| 2026-01-13 | 22.59 | 23.19 | 21.50 | 22.23 | -0.58% | 4.41 | 7.29% |
| 2026-01-12 | 21.50 | 22.38 | 21.50 | 22.36 | +4.58% | 3.96 | 6.65% |
| 2026-01-09 | 19.85 | 21.38 | 19.84 | 21.38 | +7.38% | 4.01 | 7.15% |
| 2026-01-08 | 19.80 | 20.07 | 19.70 | 19.91 | +0.10% | 1.08 | 2.02% |
| 2026-01-07 | 19.70 | 20.45 | 19.55 | 19.89 | +0.96% | 1.77 | 3.28% |
| 2026-01-06 | 19.65 | 19.90 | 19.50 | 19.70 | +0.56% | 1.08 | 2.03% |
| 2026-01-05 | 18.92 | 19.77 | 18.92 | 19.59 | +2.94% | 1.65 | 3.13% |
| 2025-12-31 | 18.88 | 19.09 | 18.61 | 19.03 | +0.74% | 1.25 | 2.46% |
| 2025-12-30 | 19.38 | 19.38 | 18.85 | 18.89 | -2.02% | 1.47 | 2.86% |
| 2025-12-29 | 19.40 | 19.56 | 19.24 | 19.28 | -0.62% | 0.81 | 1.56% |
| 2025-12-26 | 19.58 | 19.80 | 19.35 | 19.40 | -1.07% | 0.91 | 1.73% |
| 2025-12-25 | 19.71 | 19.72 | 19.37 | 19.61 | -0.51% | 1.10 | 2.08% |
| 2025-12-24 | 19.60 | 20.05 | 19.60 | 19.71 | +0.15% | 1.06 | 1.98% |
| 2025-12-23 | 20.11 | 20.23 | 19.64 | 19.68 | -1.99% | 0.78 | 1.46% |
| 2025-12-22 | 20.29 | 20.62 | 19.89 | 20.08 | -1.03% | 1.39 | 2.55% |
| 2025-12-19 | 18.95 | 20.50 | 18.95 | 20.29 | +7.35% | 2.45 | 4.57% |