*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.02 | 21.82 | 20.84 | 21.31 | +0.95% | 1.79 | 3.12% |
| 2025-09-16 | 20.79 | 21.32 | 20.50 | 21.11 | +1.59% | 1.42 | 2.50% |
| 2025-09-15 | 21.25 | 21.32 | 20.65 | 20.78 | -2.17% | 1.38 | 2.46% |
| 2025-09-12 | 21.80 | 21.97 | 21.12 | 21.24 | +0.57% | 2.53 | 4.38% |
| 2025-09-11 | 20.00 | 21.63 | 19.73 | 21.12 | +4.97% | 3.30 | 5.89% |
| 2025-09-10 | 20.13 | 20.43 | 20.00 | 20.12 | +0.10% | 1.25 | 2.30% |
| 2025-09-09 | 21.00 | 21.13 | 20.08 | 20.10 | -3.64% | 1.78 | 3.23% |
| 2025-09-08 | 20.25 | 21.02 | 20.06 | 20.86 | +2.91% | 2.03 | 3.64% |
| 2025-09-05 | 20.20 | 20.28 | 19.57 | 20.27 | +1.76% | 1.58 | 2.94% |
| 2025-09-04 | 20.72 | 20.87 | 19.66 | 19.92 | -2.88% | 2.24 | 4.08% |
| 2025-09-03 | 21.36 | 21.50 | 20.41 | 20.51 | -3.93% | 2.72 | 4.84% |
| 2025-09-02 | 23.42 | 23.42 | 21.20 | 21.35 | -9.34% | 5.69 | 9.67% |
| 2025-09-01 | 22.55 | 23.90 | 21.80 | 23.55 | +3.52% | 5.80 | 9.43% |
| 2025-08-29 | 22.80 | 23.50 | 22.51 | 22.75 | -1.47% | 3.26 | 5.28% |
| 2025-08-28 | 21.85 | 23.20 | 21.81 | 23.09 | +5.72% | 4.88 | 7.98% |
| 2025-08-27 | 22.39 | 22.87 | 21.84 | 21.84 | -2.63% | 3.45 | 5.71% |
| 2025-08-26 | 21.66 | 22.98 | 21.60 | 22.43 | +3.17% | 4.43 | 7.28% |
| 2025-08-25 | 22.47 | 22.47 | 21.48 | 21.74 | -1.00% | 3.86 | 6.51% |
| 2025-08-22 | 21.95 | 22.10 | 21.66 | 21.96 | -0.77% | 3.37 | 5.73% |
| 2025-08-21 | 22.70 | 22.91 | 21.96 | 22.13 | -2.25% | 3.90 | 6.45% |