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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.70 | 4.72 | 4.68 | 4.69 | -0.21% | 0.54 | 0.30% |
| 2025-08-18 | 4.70 | 4.73 | 4.68 | 4.70 | +0.21% | 0.72 | 0.40% |
| 2025-08-15 | 4.68 | 4.73 | 4.67 | 4.69 | +0.21% | 0.70 | 0.39% |
| 2025-08-14 | 4.75 | 4.76 | 4.68 | 4.68 | -1.26% | 0.71 | 0.39% |
| 2025-08-13 | 4.77 | 4.78 | 4.74 | 4.74 | -0.21% | 0.61 | 0.34% |
| 2025-08-12 | 4.77 | 4.78 | 4.74 | 4.75 | -0.42% | 0.49 | 0.27% |
| 2025-08-11 | 4.75 | 4.78 | 4.71 | 4.77 | +0.42% | 0.73 | 0.40% |
| 2025-08-08 | 4.70 | 4.75 | 4.68 | 4.75 | +1.06% | 0.67 | 0.38% |
| 2025-08-07 | 4.71 | 4.73 | 4.68 | 4.70 | -0.21% | 0.44 | 0.25% |
| 2025-08-06 | 4.66 | 4.71 | 4.63 | 4.71 | +1.29% | 0.62 | 0.35% |
| 2025-08-05 | 4.63 | 4.66 | 4.63 | 4.65 | +0.43% | 0.45 | 0.26% |
| 2025-08-04 | 4.61 | 4.64 | 4.57 | 4.63 | +0.22% | 0.45 | 0.26% |
| 2025-08-01 | 4.60 | 4.63 | 4.60 | 4.62 | +0.22% | 0.50 | 0.28% |
| 2025-07-31 | 4.71 | 4.72 | 4.59 | 4.61 | -2.33% | 0.99 | 0.56% |
| 2025-07-30 | 4.73 | 4.76 | 4.70 | 4.72 | -0.42% | 0.66 | 0.37% |
| 2025-07-29 | 4.75 | 4.76 | 4.69 | 4.74 | -0.42% | 0.68 | 0.38% |
| 2025-07-28 | 4.77 | 4.79 | 4.74 | 4.76 | -0.21% | 0.64 | 0.36% |
| 2025-07-25 | 4.81 | 4.82 | 4.76 | 4.77 | -0.83% | 0.77 | 0.42% |
| 2025-07-24 | 4.77 | 4.81 | 4.75 | 4.81 | +0.63% | 0.83 | 0.46% |
| 2025-07-23 | 4.85 | 4.85 | 4.77 | 4.78 | -1.44% | 1.29 | 0.71% |