南网能源 sz.003035
7.02
+0.86%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.95 | 7.07 | 6.87 | 7.02 | +0.86% | 2.35 | 0.89% |
| 2026-05-21 | 7.26 | 7.35 | 6.92 | 6.96 | -4.00% | 3.59 | 1.33% |
| 2026-05-20 | 7.55 | 7.55 | 7.20 | 7.25 | -3.97% | 3.93 | 1.43% |
| 2026-05-19 | 7.39 | 7.59 | 7.25 | 7.55 | +2.30% | 3.91 | 1.38% |
| 2026-05-18 | 7.43 | 7.48 | 7.31 | 7.38 | -0.67% | 3.21 | 1.15% |
| 2026-05-15 | 7.65 | 7.73 | 7.37 | 7.43 | -3.76% | 5.85 | 2.07% |
| 2026-05-14 | 8.28 | 8.28 | 7.72 | 7.72 | -6.76% | 10.22 | 3.38% |
| 2026-05-13 | 7.84 | 8.35 | 7.79 | 8.28 | +5.21% | 12.76 | 4.10% |
| 2026-05-12 | 7.84 | 7.99 | 7.61 | 7.87 | -0.51% | 6.87 | 2.31% |
| 2026-05-11 | 7.93 | 8.19 | 7.89 | 7.91 | +0.25% | 8.00 | 2.63% |
| 2026-05-08 | 7.73 | 8.14 | 7.69 | 7.89 | +2.07% | 7.37 | 2.46% |
| 2026-05-07 | 7.62 | 7.74 | 7.58 | 7.73 | +1.44% | 6.04 | 2.08% |
| 2026-05-06 | 7.50 | 7.66 | 7.45 | 7.62 | +2.97% | 5.52 | 1.92% |
| 2026-04-30 | 7.75 | 7.75 | 7.38 | 7.40 | -4.76% | 6.77 | 2.39% |
| 2026-04-29 | 7.87 | 7.93 | 7.68 | 7.77 | -3.84% | 7.32 | 2.48% |
| 2026-04-28 | 7.90 | 8.14 | 7.60 | 8.08 | +2.41% | 9.06 | 3.05% |
| 2026-04-27 | 8.02 | 8.23 | 7.83 | 7.89 | -5.85% | 9.72 | 3.21% |
| 2026-04-24 | 9.00 | 9.00 | 8.38 | 8.38 | -8.71% | 14.19 | 4.33% |
| 2026-04-23 | 8.50 | 9.20 | 8.28 | 9.18 | +8.64% | 19.27 | 5.81% |
| 2026-04-22 | 8.06 | 8.46 | 7.92 | 8.45 | +5.23% | 13.57 | 4.30% |