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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.70 | 6.72 | 6.50 | 6.52 | -4.96% | 5.88 | 2.36% |
| 2026-02-12 | 6.82 | 7.00 | 6.70 | 6.86 | +3.63% | 8.72 | 3.35% |
| 2026-02-11 | 6.80 | 6.83 | 6.62 | 6.62 | -3.64% | 6.94 | 2.73% |
| 2026-02-10 | 7.00 | 7.05 | 6.79 | 6.87 | -2.83% | 7.13 | 2.73% |
| 2026-02-09 | 7.21 | 7.28 | 7.00 | 7.07 | -1.94% | 10.79 | 4.01% |
| 2026-02-06 | 6.89 | 7.50 | 6.62 | 7.21 | +3.44% | 12.36 | 4.53% |
| 2026-02-05 | 7.30 | 7.36 | 6.93 | 6.97 | -8.29% | 13.09 | 4.89% |
| 2026-02-04 | 7.50 | 7.99 | 7.22 | 7.60 | +2.15% | 24.50 | 8.49% |
| 2026-02-03 | 6.50 | 7.44 | 6.45 | 7.44 | +10.06% | 13.80 | 5.17% |
| 2026-02-02 | 6.31 | 6.84 | 6.31 | 6.76 | +8.68% | 14.82 | 5.87% |
| 2026-01-30 | 6.00 | 6.45 | 5.73 | 6.22 | +2.13% | 8.63 | 3.77% |
| 2026-01-29 | 6.00 | 6.20 | 5.87 | 6.09 | +1.50% | 7.33 | 3.19% |
| 2026-01-28 | 5.80 | 6.14 | 5.68 | 6.00 | +3.45% | 7.49 | 3.31% |
| 2026-01-27 | 5.78 | 5.83 | 5.59 | 5.80 | -2.19% | 5.21 | 2.42% |
| 2026-01-26 | 5.82 | 6.08 | 5.76 | 5.93 | +3.67% | 7.79 | 3.48% |
| 2026-01-23 | 5.58 | 5.85 | 5.56 | 5.72 | +2.14% | 6.43 | 2.96% |
| 2026-01-22 | 5.63 | 5.84 | 5.56 | 5.60 | -4.44% | 7.14 | 3.34% |
| 2026-01-21 | 5.75 | 6.18 | 5.63 | 5.86 | +4.09% | 12.78 | 5.76% |
| 2026-01-20 | 5.16 | 5.63 | 5.15 | 5.63 | +9.96% | 5.22 | 2.49% |
| 2026-01-19 | 4.90 | 5.15 | 4.88 | 5.12 | +4.07% | 2.86 | 1.49% |