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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.00 | 5.12 | 4.90 | 4.92 | +1.03% | 2.31 | 1.23% |
| 2026-01-15 | 4.76 | 4.87 | 4.75 | 4.87 | +1.67% | 1.20 | 0.66% |
| 2026-01-14 | 4.78 | 4.86 | 4.73 | 4.79 | -0.21% | 1.27 | 0.70% |
| 2026-01-13 | 4.79 | 4.82 | 4.75 | 4.80 | 0.00% | 0.95 | 0.53% |
| 2026-01-12 | 4.76 | 4.81 | 4.74 | 4.80 | +1.05% | 0.98 | 0.54% |
| 2026-01-09 | 4.75 | 4.78 | 4.71 | 4.75 | 0.00% | 0.74 | 0.41% |
| 2026-01-08 | 4.71 | 4.78 | 4.68 | 4.75 | +0.85% | 0.82 | 0.46% |
| 2026-01-07 | 4.73 | 4.74 | 4.69 | 4.71 | -0.21% | 0.79 | 0.44% |
| 2026-01-06 | 4.64 | 4.73 | 4.63 | 4.72 | +1.72% | 0.88 | 0.49% |
| 2026-01-05 | 4.60 | 4.65 | 4.58 | 4.64 | +1.31% | 0.69 | 0.40% |
| 2025-12-31 | 4.60 | 4.61 | 4.56 | 4.58 | -0.43% | 0.48 | 0.28% |
| 2025-12-30 | 4.63 | 4.66 | 4.59 | 4.60 | -1.29% | 0.65 | 0.37% |
| 2025-12-29 | 4.72 | 4.72 | 4.64 | 4.66 | -1.27% | 0.68 | 0.39% |
| 2025-12-26 | 4.71 | 4.74 | 4.69 | 4.72 | +0.21% | 0.69 | 0.39% |
| 2025-12-25 | 4.72 | 4.72 | 4.68 | 4.71 | 0.00% | 0.42 | 0.24% |
| 2025-12-24 | 4.67 | 4.72 | 4.65 | 4.71 | +0.86% | 0.57 | 0.32% |
| 2025-12-23 | 4.69 | 4.72 | 4.65 | 4.67 | -0.21% | 0.47 | 0.26% |
| 2025-12-22 | 4.67 | 4.69 | 4.65 | 4.68 | +0.21% | 0.48 | 0.27% |
| 2025-12-19 | 4.62 | 4.68 | 4.62 | 4.67 | +0.65% | 0.52 | 0.30% |
| 2025-12-18 | 4.62 | 4.66 | 4.60 | 4.64 | -0.22% | 0.41 | 0.23% |