*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.05 | 22.68 | 21.25 | 22.57 | +2.68% | 4.01 | 6.79% |
| 2025-10-22 | 22.00 | 22.29 | 21.76 | 21.98 | -0.95% | 1.95 | 3.29% |
| 2025-10-21 | 21.82 | 22.36 | 21.48 | 22.19 | +1.70% | 2.61 | 4.39% |
| 2025-10-20 | 22.41 | 22.47 | 21.59 | 21.82 | -1.84% | 2.68 | 4.53% |
| 2025-10-17 | 21.30 | 22.80 | 21.15 | 22.23 | +3.73% | 5.54 | 9.29% |
| 2025-10-16 | 21.33 | 22.16 | 20.85 | 21.43 | -0.09% | 2.58 | 4.45% |
| 2025-10-15 | 20.86 | 21.49 | 20.31 | 21.45 | +1.95% | 2.95 | 5.22% |
| 2025-10-14 | 22.17 | 22.80 | 21.00 | 21.04 | -4.62% | 4.44 | 7.60% |
| 2025-10-13 | 21.40 | 22.95 | 21.20 | 22.06 | -1.47% | 4.76 | 7.99% |
| 2025-10-10 | 22.49 | 23.47 | 22.23 | 22.39 | -3.41% | 6.57 | 10.80% |
| 2025-10-09 | 24.80 | 25.63 | 23.15 | 23.18 | -0.52% | 12.43 | 19.13% |
| 2025-09-30 | 21.39 | 23.30 | 21.32 | 23.30 | +10.01% | 5.91 | 9.46% |
| 2025-09-29 | 21.66 | 21.90 | 21.00 | 21.18 | -1.63% | 2.29 | 3.99% |
| 2025-09-26 | 22.44 | 22.49 | 21.31 | 21.53 | -2.93% | 3.09 | 5.27% |
| 2025-09-25 | 22.45 | 23.49 | 22.18 | 22.18 | -2.42% | 5.83 | 9.53% |
| 2025-09-24 | 20.84 | 23.34 | 20.84 | 22.73 | +7.12% | 7.97 | 13.09% |
| 2025-09-23 | 23.50 | 23.60 | 21.22 | 21.22 | -10.01% | 6.35 | 10.79% |
| 2025-09-22 | 22.22 | 24.07 | 22.10 | 23.58 | +7.77% | 8.22 | 12.89% |
| 2025-09-19 | 20.62 | 22.49 | 20.48 | 21.88 | +5.96% | 3.74 | 6.46% |
| 2025-09-18 | 21.33 | 21.67 | 20.56 | 20.65 | -3.10% | 2.16 | 3.80% |