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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.93 | 34.43 | 33.17 | 33.41 | -1.52% | 1.47 | 1.90% |
| 2025-07-22 | 34.80 | 35.14 | 33.60 | 33.93 | -2.48% | 1.84 | 2.35% |
| 2025-07-21 | 33.95 | 35.70 | 33.79 | 34.79 | +3.46% | 2.19 | 2.75% |
| 2025-07-18 | 33.95 | 34.04 | 33.43 | 33.63 | -0.50% | 0.92 | 1.18% |
| 2025-07-17 | 34.02 | 34.02 | 33.45 | 33.80 | -0.21% | 0.99 | 1.28% |
| 2025-07-16 | 33.00 | 34.17 | 32.78 | 33.87 | +2.93% | 1.62 | 2.09% |
| 2025-07-15 | 33.07 | 33.34 | 32.66 | 32.90 | -0.87% | 0.95 | 1.25% |
| 2025-07-14 | 33.17 | 33.95 | 33.15 | 33.19 | +0.24% | 1.06 | 1.37% |
| 2025-07-11 | 33.53 | 33.61 | 32.98 | 33.11 | -1.91% | 1.44 | 1.88% |
| 2025-07-10 | 33.03 | 34.54 | 33.01 | 33.76 | +1.25% | 1.83 | 2.35% |
| 2025-07-09 | 33.93 | 34.34 | 33.17 | 33.34 | -1.73% | 1.61 | 2.08% |
| 2025-07-08 | 34.53 | 34.58 | 33.59 | 33.93 | -3.67% | 2.77 | 3.56% |
| 2025-07-07 | 30.96 | 35.93 | 30.85 | 35.22 | +14.72% | 4.24 | 5.46% |
| 2025-07-04 | 30.62 | 30.98 | 30.51 | 30.70 | -0.16% | 0.49 | 0.70% |
| 2025-07-03 | 31.02 | 31.13 | 30.48 | 30.75 | -0.86% | 0.61 | 0.86% |
| 2025-07-02 | 31.14 | 31.42 | 30.67 | 31.02 | -0.38% | 0.64 | 0.90% |
| 2025-07-01 | 31.25 | 31.46 | 30.97 | 31.14 | -0.35% | 0.43 | 0.61% |
| 2025-06-30 | 31.18 | 31.46 | 30.96 | 31.25 | -0.44% | 0.64 | 0.89% |
| 2025-06-27 | 31.48 | 32.06 | 31.14 | 31.38 | -0.25% | 0.64 | 0.88% |
| 2025-06-26 | 32.28 | 32.28 | 31.30 | 31.46 | -1.74% | 0.90 | 1.24% |