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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 53.94 | 59.97 | 53.70 | 59.22 | +8.76% | 5.67 | 1.73% |
| 2026-01-16 | 55.27 | 56.02 | 53.20 | 54.45 | +2.74% | 4.57 | 1.48% |
| 2026-01-15 | 53.21 | 54.33 | 51.54 | 53.00 | -0.41% | 3.27 | 1.10% |
| 2026-01-14 | 54.65 | 55.92 | 52.45 | 53.22 | -2.49% | 4.16 | 1.36% |
| 2026-01-13 | 55.02 | 56.34 | 52.71 | 54.58 | -0.40% | 4.73 | 1.55% |
| 2026-01-12 | 50.00 | 55.31 | 49.97 | 54.80 | +8.79% | 5.57 | 1.89% |
| 2026-01-09 | 48.11 | 51.00 | 48.07 | 50.37 | +4.72% | 3.23 | 1.15% |
| 2026-01-08 | 48.60 | 48.88 | 47.76 | 48.10 | -1.03% | 1.98 | 0.73% |
| 2026-01-07 | 46.62 | 49.00 | 46.62 | 48.60 | +4.25% | 2.74 | 1.01% |
| 2026-01-06 | 46.19 | 47.15 | 45.83 | 46.62 | +1.28% | 1.87 | 0.71% |
| 2026-01-05 | 44.91 | 46.39 | 44.74 | 46.03 | +2.88% | 1.90 | 0.74% |
| 2025-12-31 | 44.91 | 45.27 | 44.38 | 44.74 | -0.38% | 1.05 | 0.42% |
| 2025-12-30 | 44.18 | 45.43 | 44.00 | 44.91 | +1.06% | 1.31 | 0.52% |
| 2025-12-29 | 44.92 | 45.51 | 44.31 | 44.44 | -1.42% | 1.37 | 0.54% |
| 2025-12-26 | 45.00 | 45.49 | 44.55 | 45.08 | +0.76% | 1.44 | 0.57% |
| 2025-12-25 | 44.90 | 44.90 | 43.89 | 44.74 | -0.13% | 1.40 | 0.56% |
| 2025-12-24 | 43.80 | 45.30 | 43.39 | 44.80 | +2.68% | 1.57 | 0.62% |
| 2025-12-23 | 44.45 | 44.54 | 43.50 | 43.63 | -1.84% | 1.44 | 0.58% |
| 2025-12-22 | 43.63 | 44.88 | 43.21 | 44.45 | +1.88% | 1.35 | 1.34% |
| 2025-12-19 | 43.19 | 43.98 | 43.01 | 43.63 | +1.47% | 1.12 | 1.13% |