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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.01 | 46.32 | 44.92 | 45.27 | -1.20% | 1.06 | 1.02% |
| 2025-11-19 | 45.80 | 46.33 | 45.25 | 45.81 | 0.00% | 1.19 | 1.14% |
| 2025-11-18 | 46.01 | 46.65 | 45.66 | 45.81 | -1.25% | 1.45 | 1.38% |
| 2025-11-17 | 46.88 | 47.56 | 45.86 | 46.39 | -1.86% | 2.00 | 1.87% |
| 2025-11-14 | 47.80 | 48.08 | 47.21 | 47.27 | -1.92% | 1.37 | 1.26% |
| 2025-11-13 | 48.21 | 48.85 | 47.67 | 48.20 | +0.48% | 1.55 | 1.40% |
| 2025-11-12 | 48.37 | 49.27 | 47.67 | 47.97 | -1.05% | 1.47 | 1.34% |
| 2025-11-11 | 49.10 | 50.59 | 48.32 | 48.48 | +0.19% | 2.55 | 2.26% |
| 2025-11-10 | 48.81 | 49.30 | 47.59 | 48.39 | -0.06% | 2.15 | 1.94% |
| 2025-11-07 | 49.90 | 50.60 | 48.41 | 48.42 | -3.07% | 3.03 | 2.69% |
| 2025-11-06 | 50.30 | 51.65 | 49.85 | 49.95 | +0.20% | 2.20 | 1.90% |
| 2025-11-05 | 49.33 | 50.56 | 48.36 | 49.85 | -0.34% | 2.59 | 2.29% |
| 2025-11-04 | 51.24 | 52.16 | 49.69 | 50.02 | -2.01% | 2.63 | 2.27% |
| 2025-11-03 | 53.00 | 53.37 | 50.98 | 51.05 | -3.49% | 3.06 | 2.58% |
| 2025-10-31 | 52.85 | 54.22 | 52.79 | 52.89 | -0.45% | 2.06 | 1.69% |
| 2025-10-30 | 52.83 | 54.72 | 52.21 | 53.13 | +0.93% | 2.87 | 2.33% |
| 2025-10-29 | 53.03 | 53.64 | 51.77 | 52.64 | -1.03% | 3.32 | 2.76% |
| 2025-10-28 | 55.83 | 56.51 | 52.87 | 53.19 | -5.88% | 3.68 | 2.97% |
| 2025-10-27 | 53.99 | 56.78 | 53.99 | 56.51 | +5.53% | 4.05 | 3.18% |
| 2025-10-24 | 55.04 | 56.13 | 52.96 | 53.55 | -2.33% | 3.45 | 2.80% |