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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 42.86 | 43.42 | 42.75 | 43.00 | -0.05% | 1.08 | 1.10% |
| 2025-12-17 | 42.35 | 43.41 | 42.05 | 43.02 | +1.94% | 1.18 | 1.21% |
| 2025-12-16 | 43.66 | 43.76 | 42.07 | 42.20 | -3.32% | 1.23 | 1.27% |
| 2025-12-15 | 44.29 | 44.50 | 43.55 | 43.65 | -1.45% | 1.19 | 1.18% |
| 2025-12-12 | 43.34 | 44.78 | 42.80 | 44.29 | +2.50% | 2.05 | 2.05% |
| 2025-12-11 | 44.50 | 44.73 | 43.20 | 43.21 | -2.31% | 1.25 | 1.25% |
| 2025-12-10 | 44.52 | 45.32 | 43.25 | 44.23 | -0.85% | 1.28 | 1.27% |
| 2025-12-09 | 44.30 | 45.82 | 44.12 | 44.61 | -0.02% | 1.47 | 1.43% |
| 2025-12-08 | 44.50 | 44.80 | 43.80 | 44.62 | +0.41% | 1.32 | 1.30% |
| 2025-12-05 | 44.02 | 44.65 | 43.18 | 44.44 | +1.35% | 1.14 | 1.13% |
| 2025-12-04 | 43.20 | 44.12 | 43.02 | 43.85 | +1.50% | 1.06 | 1.06% |
| 2025-12-03 | 43.39 | 44.17 | 42.95 | 43.20 | -0.78% | 0.86 | 0.86% |
| 2025-12-02 | 44.37 | 44.37 | 42.92 | 43.54 | -2.13% | 1.29 | 1.30% |
| 2025-12-01 | 43.37 | 44.56 | 42.21 | 44.49 | +0.54% | 1.97 | 1.98% |
| 2025-11-28 | 43.95 | 44.27 | 43.40 | 44.25 | 0.00% | 0.91 | 0.90% |
| 2025-11-27 | 43.39 | 45.29 | 43.24 | 44.25 | +2.00% | 1.76 | 1.72% |
| 2025-11-26 | 43.78 | 43.92 | 43.08 | 43.38 | -0.46% | 0.89 | 0.89% |
| 2025-11-25 | 43.85 | 44.24 | 42.98 | 43.58 | +1.96% | 1.64 | 1.64% |
| 2025-11-24 | 43.08 | 43.81 | 42.44 | 42.74 | -0.72% | 1.50 | 1.53% |
| 2025-11-21 | 44.91 | 44.91 | 42.95 | 43.05 | -4.89% | 1.57 | 1.58% |