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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.11 | 5.15 | 5.06 | 5.09 | -0.58% | 0.68 | 0.35% |
| 2025-11-18 | 5.17 | 5.19 | 5.11 | 5.12 | -1.16% | 0.88 | 0.45% |
| 2025-11-17 | 5.22 | 5.25 | 5.15 | 5.18 | -1.33% | 0.88 | 0.45% |
| 2025-11-14 | 5.29 | 5.33 | 5.21 | 5.25 | -0.57% | 1.42 | 0.71% |
| 2025-11-13 | 5.17 | 5.33 | 5.11 | 5.28 | +2.32% | 2.00 | 1.00% |
| 2025-11-12 | 5.26 | 5.28 | 5.14 | 5.16 | -1.15% | 1.21 | 0.61% |
| 2025-11-11 | 5.13 | 5.24 | 5.10 | 5.22 | +2.35% | 1.87 | 0.95% |
| 2025-11-10 | 5.13 | 5.15 | 5.09 | 5.10 | -0.58% | 0.95 | 0.49% |
| 2025-11-07 | 5.14 | 5.17 | 5.11 | 5.13 | +0.19% | 1.18 | 0.61% |
| 2025-11-06 | 5.14 | 5.26 | 5.11 | 5.12 | 0.00% | 1.89 | 0.97% |
| 2025-11-05 | 4.85 | 5.17 | 4.85 | 5.12 | +4.91% | 2.51 | 1.31% |
| 2025-11-04 | 4.88 | 4.92 | 4.85 | 4.88 | -0.20% | 0.65 | 0.35% |
| 2025-11-03 | 4.90 | 4.92 | 4.85 | 4.89 | -0.61% | 1.06 | 0.57% |
| 2025-10-31 | 4.94 | 4.97 | 4.88 | 4.92 | -0.40% | 0.89 | 0.48% |
| 2025-10-30 | 4.96 | 4.98 | 4.90 | 4.94 | -0.40% | 0.95 | 0.50% |
| 2025-10-29 | 4.94 | 4.96 | 4.86 | 4.96 | +0.40% | 1.06 | 0.57% |
| 2025-10-28 | 4.98 | 4.99 | 4.90 | 4.94 | -0.80% | 0.98 | 0.52% |
| 2025-10-27 | 4.97 | 5.03 | 4.94 | 4.98 | 0.00% | 1.06 | 0.56% |
| 2025-10-24 | 5.09 | 5.09 | 4.97 | 4.98 | -1.58% | 1.14 | 0.60% |
| 2025-10-23 | 4.97 | 5.07 | 4.92 | 5.06 | +2.01% | 1.53 | 0.80% |