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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.04 | 5.06 | 4.96 | 4.96 | -1.58% | 1.01 | 0.53% |
| 2025-10-21 | 4.94 | 5.07 | 4.93 | 5.04 | +1.81% | 1.76 | 0.92% |
| 2025-10-20 | 5.02 | 5.05 | 4.90 | 4.95 | +0.81% | 2.07 | 1.10% |
| 2025-10-17 | 5.00 | 5.12 | 4.90 | 4.91 | +0.61% | 2.94 | 1.56% |
| 2025-10-16 | 4.92 | 4.93 | 4.86 | 4.88 | -0.61% | 0.82 | 0.44% |
| 2025-10-15 | 4.83 | 4.92 | 4.82 | 4.91 | +1.23% | 1.11 | 0.60% |
| 2025-10-14 | 4.88 | 4.93 | 4.84 | 4.85 | -0.41% | 1.04 | 0.56% |
| 2025-10-13 | 4.75 | 4.89 | 4.71 | 4.87 | +0.21% | 1.35 | 0.74% |
| 2025-10-10 | 4.83 | 4.88 | 4.80 | 4.86 | +0.41% | 1.04 | 0.56% |
| 2025-10-09 | 4.74 | 4.84 | 4.73 | 4.84 | +2.11% | 1.17 | 0.64% |
| 2025-09-30 | 4.80 | 4.80 | 4.73 | 4.74 | -1.25% | 0.77 | 0.43% |
| 2025-09-29 | 4.70 | 4.84 | 4.67 | 4.80 | +2.12% | 1.34 | 0.74% |
| 2025-09-26 | 4.66 | 4.75 | 4.64 | 4.70 | +0.43% | 0.78 | 0.44% |
| 2025-09-25 | 4.70 | 4.72 | 4.65 | 4.68 | -0.21% | 0.53 | 0.30% |
| 2025-09-24 | 4.64 | 4.72 | 4.62 | 4.69 | +0.64% | 0.60 | 0.34% |
| 2025-09-23 | 4.65 | 4.69 | 4.56 | 4.66 | -0.21% | 0.91 | 0.52% |
| 2025-09-22 | 4.71 | 4.73 | 4.62 | 4.67 | -1.27% | 0.84 | 0.48% |
| 2025-09-19 | 4.76 | 4.78 | 4.70 | 4.73 | -0.84% | 0.70 | 0.39% |
| 2025-09-18 | 4.83 | 4.87 | 4.74 | 4.77 | -1.85% | 0.94 | 0.51% |
| 2025-09-17 | 4.81 | 4.88 | 4.78 | 4.86 | +1.04% | 0.96 | 0.53% |