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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.77 | 4.89 | 4.74 | 4.85 | +1.46% | 1.87 | 1.02% |
| 2025-07-21 | 4.72 | 4.79 | 4.72 | 4.78 | +1.48% | 1.05 | 0.58% |
| 2025-07-18 | 4.71 | 4.72 | 4.68 | 4.71 | 0.00% | 0.65 | 0.37% |
| 2025-07-17 | 4.72 | 4.73 | 4.68 | 4.71 | +0.21% | 0.59 | 0.33% |
| 2025-07-16 | 4.69 | 4.72 | 4.68 | 4.70 | -0.21% | 0.73 | 0.41% |
| 2025-07-15 | 4.79 | 4.80 | 4.67 | 4.71 | -1.87% | 1.31 | 0.73% |
| 2025-07-14 | 4.79 | 4.85 | 4.78 | 4.80 | +0.42% | 1.12 | 0.61% |
| 2025-07-11 | 4.81 | 4.82 | 4.76 | 4.78 | -0.62% | 1.09 | 0.60% |
| 2025-07-10 | 4.78 | 4.84 | 4.77 | 4.81 | +0.42% | 1.12 | 0.62% |
| 2025-07-09 | 4.79 | 4.86 | 4.77 | 4.79 | -0.62% | 1.67 | 0.91% |
| 2025-07-08 | 4.87 | 4.89 | 4.75 | 4.82 | -0.82% | 2.26 | 1.24% |
| 2025-07-07 | 4.73 | 4.86 | 4.65 | 4.86 | +4.96% | 3.14 | 1.74% |
| 2025-07-04 | 4.62 | 4.68 | 4.62 | 4.63 | +0.22% | 1.18 | 0.67% |
| 2025-07-03 | 4.62 | 4.63 | 4.59 | 4.62 | -0.22% | 0.78 | 0.44% |
| 2025-07-02 | 4.63 | 4.64 | 4.60 | 4.63 | 0.00% | 0.89 | 0.51% |
| 2025-07-01 | 4.58 | 4.66 | 4.56 | 4.63 | +1.09% | 1.26 | 0.72% |
| 2025-06-30 | 4.58 | 4.60 | 4.56 | 4.58 | +0.22% | 0.68 | 0.39% |
| 2025-06-27 | 4.58 | 4.60 | 4.56 | 4.57 | -0.22% | 0.73 | 0.42% |
| 2025-06-26 | 4.62 | 4.63 | 4.57 | 4.58 | -1.08% | 0.98 | 0.56% |
| 2025-06-25 | 4.63 | 4.64 | 4.60 | 4.63 | 0.00% | 0.98 | 0.56% |