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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.78 | 35.00 | 34.26 | 34.98 | +0.31% | 0.96 | 1.21% |
| 2025-08-19 | 34.92 | 35.36 | 34.61 | 34.87 | -0.11% | 1.11 | 1.38% |
| 2025-08-18 | 34.73 | 35.21 | 34.33 | 34.91 | +1.42% | 1.39 | 1.74% |
| 2025-08-15 | 33.55 | 34.55 | 33.50 | 34.42 | +2.59% | 1.21 | 1.54% |
| 2025-08-14 | 34.21 | 34.39 | 33.55 | 33.55 | -1.87% | 1.01 | 1.30% |
| 2025-08-13 | 33.80 | 34.30 | 33.72 | 34.19 | +1.06% | 0.95 | 1.22% |
| 2025-08-12 | 34.00 | 34.07 | 33.75 | 33.83 | -0.79% | 0.66 | 0.85% |
| 2025-08-11 | 33.88 | 34.48 | 33.87 | 34.10 | +0.59% | 0.75 | 0.96% |
| 2025-08-08 | 34.00 | 34.30 | 33.88 | 33.90 | -1.02% | 0.68 | 0.87% |
| 2025-08-07 | 34.03 | 35.19 | 34.02 | 34.25 | +0.64% | 1.46 | 1.85% |
| 2025-08-06 | 33.35 | 34.24 | 33.12 | 34.03 | +1.67% | 1.32 | 1.71% |
| 2025-08-05 | 33.27 | 33.48 | 32.83 | 33.47 | +0.84% | 0.61 | 0.80% |
| 2025-08-04 | 33.20 | 33.23 | 32.71 | 33.19 | -0.06% | 0.65 | 0.87% |
| 2025-08-01 | 32.98 | 33.38 | 32.72 | 33.21 | +0.63% | 0.73 | 0.96% |
| 2025-07-31 | 33.50 | 33.78 | 32.92 | 33.00 | -1.61% | 0.77 | 1.01% |
| 2025-07-30 | 34.03 | 34.30 | 33.30 | 33.54 | -1.35% | 0.83 | 1.08% |
| 2025-07-29 | 34.43 | 34.70 | 33.74 | 34.00 | -1.19% | 0.85 | 1.09% |
| 2025-07-28 | 33.41 | 34.59 | 33.41 | 34.41 | +2.25% | 1.24 | 1.60% |
| 2025-07-25 | 33.49 | 34.02 | 33.13 | 33.65 | +0.72% | 1.00 | 1.29% |
| 2025-07-24 | 33.10 | 33.66 | 33.09 | 33.41 | 0.00% | 1.10 | 1.44% |