*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.75 | 22.93 | 21.66 | 22.35 | +2.85% | 3.36 | 5.57% |
| 2025-11-19 | 21.70 | 22.67 | 21.48 | 21.73 | +1.83% | 3.07 | 5.15% |
| 2025-11-18 | 20.66 | 21.47 | 20.50 | 21.34 | +1.52% | 1.78 | 3.11% |
| 2025-11-17 | 20.80 | 21.47 | 20.60 | 21.02 | +1.06% | 1.75 | 3.08% |
| 2025-11-14 | 22.02 | 22.30 | 20.47 | 20.80 | -6.81% | 4.16 | 7.26% |
| 2025-11-13 | 22.53 | 22.70 | 22.20 | 22.32 | -1.67% | 2.12 | 3.52% |
| 2025-11-12 | 22.83 | 23.09 | 22.50 | 22.70 | -1.69% | 1.96 | 3.21% |
| 2025-11-11 | 22.32 | 23.72 | 22.00 | 23.09 | +3.45% | 3.76 | 6.08% |
| 2025-11-10 | 23.22 | 23.23 | 22.32 | 22.32 | -4.21% | 3.10 | 5.07% |
| 2025-11-07 | 23.14 | 23.92 | 22.31 | 23.30 | -0.38% | 4.28 | 6.90% |
| 2025-11-06 | 22.83 | 23.56 | 22.60 | 23.39 | +1.78% | 3.02 | 4.86% |
| 2025-11-05 | 22.60 | 23.18 | 22.60 | 22.98 | -0.39% | 1.88 | 3.05% |
| 2025-11-04 | 23.33 | 23.58 | 22.80 | 23.07 | -1.83% | 2.49 | 3.99% |
| 2025-11-03 | 23.57 | 23.65 | 23.10 | 23.50 | -0.47% | 2.54 | 4.02% |
| 2025-10-31 | 22.54 | 23.70 | 22.54 | 23.61 | +3.46% | 4.46 | 7.08% |
| 2025-10-30 | 22.74 | 23.47 | 22.63 | 22.82 | -0.65% | 2.62 | 4.23% |
| 2025-10-29 | 23.00 | 23.77 | 22.82 | 22.97 | -0.48% | 3.09 | 4.94% |
| 2025-10-28 | 22.62 | 23.79 | 22.55 | 23.08 | +1.63% | 4.10 | 6.53% |
| 2025-10-27 | 23.30 | 23.40 | 22.45 | 22.71 | -2.53% | 3.31 | 5.39% |
| 2025-10-24 | 22.40 | 23.46 | 22.39 | 23.30 | +3.23% | 4.44 | 7.14% |