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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.00 | 8.11 | 7.73 | 8.03 | +0.50% | 8.88 | 2.96% |
| 2026-04-20 | 7.93 | 8.02 | 7.77 | 7.99 | +0.63% | 7.43 | 2.48% |
| 2026-04-17 | 7.81 | 8.20 | 7.79 | 7.94 | +1.40% | 7.86 | 2.60% |
| 2026-04-16 | 7.70 | 7.98 | 7.60 | 7.83 | +0.64% | 6.60 | 2.23% |
| 2026-04-15 | 7.66 | 7.87 | 7.59 | 7.78 | +1.70% | 7.06 | 2.40% |
| 2026-04-14 | 7.69 | 7.79 | 7.55 | 7.65 | +0.26% | 4.22 | 1.46% |
| 2026-04-13 | 7.45 | 7.65 | 7.42 | 7.63 | +1.33% | 4.04 | 1.40% |
| 2026-04-10 | 7.50 | 7.60 | 7.43 | 7.53 | +1.07% | 3.98 | 1.39% |
| 2026-04-09 | 7.50 | 7.51 | 7.35 | 7.45 | -1.84% | 3.43 | 1.22% |
| 2026-04-08 | 7.35 | 7.59 | 7.35 | 7.59 | +4.83% | 5.72 | 2.01% |
| 2026-04-07 | 7.20 | 7.30 | 7.16 | 7.24 | +0.56% | 3.14 | 1.15% |
| 2026-04-03 | 7.48 | 7.49 | 7.17 | 7.20 | -3.74% | 4.81 | 1.75% |
| 2026-04-02 | 7.70 | 7.78 | 7.42 | 7.48 | -2.35% | 4.84 | 1.69% |
| 2026-04-01 | 7.70 | 7.80 | 7.60 | 7.66 | +2.13% | 5.73 | 1.97% |
| 2026-03-31 | 7.87 | 7.92 | 7.48 | 7.50 | -4.94% | 7.99 | 2.76% |
| 2026-03-30 | 8.36 | 8.36 | 7.70 | 7.89 | -6.63% | 9.74 | 3.26% |
| 2026-03-27 | 8.33 | 8.59 | 8.26 | 8.45 | -1.74% | 8.09 | 2.54% |
| 2026-03-26 | 9.20 | 9.20 | 8.53 | 8.60 | -7.92% | 12.86 | 3.86% |
| 2026-03-25 | 9.48 | 9.63 | 9.14 | 9.34 | -1.58% | 16.95 | 4.76% |
| 2026-03-24 | 9.35 | 9.66 | 8.90 | 9.49 | +1.39% | 20.10 | 5.75% |