南网科技 sh.688248
61.25
+0.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 61.07 | 62.92 | 59.67 | 61.25 | +0.15% | 3.52 | 1.02% |
| 2026-05-22 | 60.31 | 61.69 | 59.51 | 61.16 | +1.92% | 2.57 | 0.75% |
| 2026-05-21 | 63.75 | 64.60 | 59.80 | 60.01 | -5.76% | 3.35 | 0.95% |
| 2026-05-20 | 63.60 | 64.75 | 62.17 | 63.68 | -1.26% | 3.80 | 1.06% |
| 2026-05-19 | 62.70 | 65.38 | 61.80 | 64.49 | +2.53% | 4.30 | 1.19% |
| 2026-05-18 | 57.50 | 63.50 | 56.85 | 62.90 | +8.11% | 5.47 | 1.58% |
| 2026-05-15 | 60.39 | 60.39 | 55.88 | 58.18 | -3.66% | 5.02 | 1.54% |
| 2026-05-14 | 63.99 | 64.79 | 60.39 | 60.39 | -6.24% | 4.86 | 1.38% |
| 2026-05-13 | 64.33 | 65.95 | 63.51 | 64.41 | -0.29% | 5.58 | 1.52% |
| 2026-05-12 | 63.04 | 65.82 | 62.80 | 64.60 | +2.07% | 5.09 | 1.40% |
| 2026-05-11 | 62.28 | 65.50 | 62.28 | 63.29 | +2.03% | 5.30 | 1.47% |
| 2026-05-08 | 62.40 | 62.70 | 60.26 | 62.03 | -0.43% | 3.69 | 1.07% |
| 2026-05-07 | 61.12 | 62.85 | 61.12 | 62.30 | +1.32% | 4.34 | 1.24% |
| 2026-05-06 | 55.45 | 63.50 | 55.00 | 61.49 | +11.98% | 6.18 | 1.86% |
| 2026-04-30 | 55.52 | 55.99 | 52.73 | 54.91 | -2.71% | 3.71 | 1.22% |
| 2026-04-29 | 55.12 | 56.98 | 54.18 | 56.44 | +3.16% | 2.19 | 0.69% |
| 2026-04-28 | 55.45 | 55.61 | 54.05 | 54.71 | -1.35% | 1.95 | 0.63% |
| 2026-04-27 | 56.90 | 56.90 | 54.84 | 55.46 | -1.67% | 2.63 | 0.84% |
| 2026-04-24 | 59.86 | 60.55 | 55.87 | 56.40 | -5.38% | 3.97 | 1.23% |
| 2026-04-23 | 58.26 | 60.40 | 57.63 | 59.61 | +3.31% | 4.78 | 1.43% |