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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 51.48 | 52.47 | 51.01 | 51.59 | +1.56% | 1.56 | 0.53% |
| 2026-02-13 | 51.00 | 52.20 | 50.59 | 50.80 | -1.21% | 1.69 | 0.58% |
| 2026-02-12 | 50.83 | 52.20 | 50.26 | 51.42 | +1.20% | 1.69 | 0.58% |
| 2026-02-11 | 51.01 | 51.10 | 50.22 | 50.81 | +0.43% | 1.15 | 0.40% |
| 2026-02-10 | 51.46 | 51.46 | 50.21 | 50.59 | -1.11% | 1.25 | 0.44% |
| 2026-02-09 | 50.68 | 51.45 | 49.95 | 51.16 | +2.48% | 1.69 | 0.59% |
| 2026-02-06 | 49.86 | 50.68 | 48.77 | 49.92 | -0.40% | 1.77 | 0.63% |
| 2026-02-05 | 51.70 | 52.48 | 50.02 | 50.12 | -3.37% | 1.60 | 0.56% |
| 2026-02-04 | 52.30 | 52.62 | 51.06 | 51.87 | -0.73% | 1.94 | 0.66% |
| 2026-02-03 | 51.05 | 52.38 | 50.86 | 52.25 | +2.53% | 1.82 | 0.62% |
| 2026-02-02 | 52.50 | 53.57 | 50.90 | 50.96 | -1.92% | 2.61 | 0.89% |
| 2026-01-30 | 53.20 | 53.46 | 50.18 | 51.96 | -1.93% | 2.32 | 0.79% |
| 2026-01-29 | 55.01 | 55.19 | 52.83 | 52.98 | -3.95% | 2.31 | 0.76% |
| 2026-01-28 | 56.19 | 56.59 | 55.00 | 55.16 | -1.55% | 2.35 | 0.75% |
| 2026-01-27 | 57.00 | 57.39 | 55.01 | 56.03 | -2.11% | 3.28 | 1.04% |
| 2026-01-26 | 57.47 | 58.90 | 56.40 | 57.24 | -0.61% | 4.37 | 1.35% |
| 2026-01-23 | 56.24 | 58.38 | 56.19 | 57.59 | +2.24% | 3.71 | 1.15% |
| 2026-01-22 | 57.67 | 58.60 | 56.00 | 56.33 | -2.76% | 3.82 | 1.19% |
| 2026-01-21 | 58.66 | 60.45 | 57.60 | 57.93 | -2.13% | 4.83 | 1.46% |
| 2026-01-20 | 61.50 | 63.58 | 58.92 | 59.19 | -0.05% | 8.38 | 2.44% |