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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.64 | 4.65 | 4.56 | 4.65 | +0.43% | 0.64 | 0.37% |
| 2025-12-16 | 4.73 | 4.74 | 4.62 | 4.63 | -1.90% | 0.65 | 0.37% |
| 2025-12-15 | 4.70 | 4.77 | 4.67 | 4.72 | +0.85% | 0.86 | 0.48% |
| 2025-12-12 | 4.62 | 4.69 | 4.61 | 4.68 | +1.30% | 1.08 | 0.61% |
| 2025-12-11 | 4.62 | 4.65 | 4.60 | 4.62 | +0.22% | 0.66 | 0.37% |
| 2025-12-10 | 4.59 | 4.64 | 4.55 | 4.61 | +0.43% | 0.72 | 0.41% |
| 2025-12-09 | 4.61 | 4.64 | 4.59 | 4.59 | -0.65% | 0.47 | 0.27% |
| 2025-12-08 | 4.68 | 4.69 | 4.60 | 4.62 | -1.28% | 0.91 | 0.52% |
| 2025-12-05 | 4.62 | 4.68 | 4.60 | 4.68 | +1.08% | 0.64 | 0.36% |
| 2025-12-04 | 4.69 | 4.69 | 4.61 | 4.63 | -1.07% | 0.73 | 0.41% |
| 2025-12-03 | 4.68 | 4.72 | 4.66 | 4.68 | -0.21% | 0.72 | 0.40% |
| 2025-12-02 | 4.69 | 4.69 | 4.62 | 4.69 | -0.21% | 0.79 | 0.44% |
| 2025-12-01 | 4.82 | 4.82 | 4.66 | 4.70 | -2.48% | 1.79 | 1.00% |
| 2025-11-28 | 4.78 | 4.83 | 4.77 | 4.82 | +0.62% | 0.53 | 0.29% |
| 2025-11-27 | 4.81 | 4.85 | 4.78 | 4.79 | -0.41% | 0.70 | 0.38% |
| 2025-11-26 | 4.84 | 4.87 | 4.80 | 4.81 | -0.41% | 0.67 | 0.36% |
| 2025-11-25 | 4.92 | 4.92 | 4.83 | 4.83 | -0.82% | 1.00 | 0.54% |
| 2025-11-24 | 4.89 | 4.91 | 4.85 | 4.87 | +0.62% | 0.70 | 0.38% |
| 2025-11-21 | 5.00 | 5.04 | 4.84 | 4.84 | -3.77% | 1.09 | 0.59% |
| 2025-11-20 | 5.09 | 5.10 | 5.02 | 5.03 | -1.18% | 0.71 | 0.37% |