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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.59 | 4.63 | 4.57 | 4.63 | +1.31% | 1.12 | 0.64% |
| 2025-06-23 | 4.51 | 4.58 | 4.49 | 4.57 | +0.44% | 0.86 | 0.50% |
| 2025-06-20 | 4.51 | 4.56 | 4.51 | 4.55 | +0.66% | 0.97 | 0.57% |
| 2025-06-19 | 4.58 | 4.60 | 4.51 | 4.52 | -1.52% | 0.90 | 0.52% |
| 2025-06-18 | 4.65 | 4.66 | 4.57 | 4.59 | -1.50% | 1.07 | 0.61% |
| 2025-06-17 | 4.68 | 4.70 | 4.64 | 4.66 | -0.21% | 0.98 | 0.55% |
| 2025-06-16 | 4.65 | 4.69 | 4.61 | 4.67 | -0.21% | 1.24 | 0.70% |
| 2025-06-13 | 4.77 | 4.81 | 4.67 | 4.68 | -1.88% | 1.64 | 0.91% |
| 2025-06-12 | 4.84 | 4.85 | 4.74 | 4.77 | -2.05% | 2.09 | 1.15% |
| 2025-06-11 | 4.90 | 4.93 | 4.86 | 4.87 | -0.61% | 1.92 | 1.03% |
| 2025-06-10 | 5.02 | 5.04 | 4.89 | 4.90 | -1.80% | 3.14 | 1.67% |
| 2025-06-09 | 4.99 | 5.09 | 4.95 | 4.99 | -0.99% | 3.86 | 2.03% |
| 2025-06-06 | 5.26 | 5.26 | 5.04 | 5.04 | -5.08% | 6.13 | 3.16% |
| 2025-06-05 | 4.83 | 5.31 | 4.77 | 5.31 | +9.92% | 5.79 | 2.96% |
| 2025-06-04 | 4.97 | 4.99 | 4.76 | 4.83 | -4.91% | 4.14 | 2.26% |
| 2025-06-03 | 5.45 | 5.45 | 5.06 | 5.08 | +2.62% | 8.90 | 4.50% |
| 2025-05-30 | 4.95 | 4.95 | 4.95 | 4.95 | +9.98% | 1.47 | 0.78% |
| 2025-05-29 | 4.50 | 4.51 | 4.46 | 4.50 | +0.67% | 0.51 | 0.30% |
| 2025-05-28 | 4.49 | 4.50 | 4.44 | 4.47 | -0.44% | 0.42 | 0.25% |
| 2025-05-27 | 4.50 | 4.54 | 4.46 | 4.49 | 0.00% | 0.48 | 0.28% |