*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.19 | 19.48 | 18.83 | 18.90 | -1.61% | 0.88 | 1.70% |
| 2025-12-17 | 18.96 | 19.28 | 18.70 | 19.21 | +1.11% | 0.74 | 1.45% |
| 2025-12-16 | 19.30 | 19.32 | 18.80 | 19.00 | -1.35% | 0.73 | 1.42% |
| 2025-12-15 | 19.90 | 19.90 | 19.18 | 19.26 | -3.41% | 1.11 | 2.11% |
| 2025-12-12 | 19.77 | 20.08 | 19.55 | 19.94 | +1.12% | 0.87 | 1.63% |
| 2025-12-11 | 20.00 | 20.07 | 19.51 | 19.72 | -2.33% | 1.19 | 2.22% |
| 2025-12-10 | 20.30 | 20.31 | 19.95 | 20.19 | +0.10% | 0.78 | 1.44% |
| 2025-12-09 | 20.52 | 20.77 | 20.13 | 20.17 | -2.32% | 1.11 | 2.01% |
| 2025-12-08 | 21.06 | 21.15 | 20.59 | 20.65 | -1.95% | 1.53 | 2.75% |
| 2025-12-05 | 20.11 | 21.11 | 19.94 | 21.06 | +5.41% | 2.10 | 3.75% |
| 2025-12-04 | 20.75 | 20.79 | 19.92 | 19.98 | -2.68% | 1.50 | 2.76% |
| 2025-12-03 | 20.88 | 20.99 | 20.28 | 20.53 | -1.39% | 1.55 | 2.80% |
| 2025-12-02 | 21.26 | 21.53 | 20.79 | 20.82 | -2.76% | 1.39 | 2.46% |
| 2025-12-01 | 21.92 | 21.92 | 21.26 | 21.41 | -2.73% | 1.89 | 3.26% |
| 2025-11-28 | 21.89 | 22.32 | 21.67 | 22.01 | +0.27% | 1.31 | 2.21% |
| 2025-11-27 | 22.40 | 22.80 | 21.95 | 21.95 | -2.70% | 1.76 | 2.92% |
| 2025-11-26 | 22.33 | 23.07 | 22.33 | 22.56 | -0.18% | 2.52 | 4.12% |
| 2025-11-25 | 22.64 | 23.14 | 22.16 | 22.60 | +2.03% | 3.01 | 4.92% |
| 2025-11-24 | 22.16 | 22.67 | 20.73 | 22.15 | -0.18% | 3.69 | 6.31% |
| 2025-11-21 | 22.70 | 23.33 | 21.68 | 22.19 | -0.72% | 4.15 | 6.87% |