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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.86 | 4.86 | 4.79 | 4.81 | -1.23% | 0.79 | 0.43% |
| 2025-09-15 | 4.87 | 4.90 | 4.82 | 4.87 | +0.21% | 0.87 | 0.47% |
| 2025-09-12 | 4.91 | 4.92 | 4.84 | 4.86 | -1.02% | 1.27 | 0.69% |
| 2025-09-11 | 4.79 | 4.98 | 4.79 | 4.91 | +2.07% | 2.07 | 1.12% |
| 2025-09-10 | 4.84 | 4.84 | 4.78 | 4.81 | -0.62% | 0.71 | 0.39% |
| 2025-09-09 | 4.85 | 4.86 | 4.81 | 4.84 | +0.21% | 0.87 | 0.47% |
| 2025-09-08 | 4.79 | 4.86 | 4.78 | 4.83 | +1.04% | 1.25 | 0.68% |
| 2025-09-05 | 4.66 | 4.78 | 4.64 | 4.78 | +2.35% | 1.01 | 0.56% |
| 2025-09-04 | 4.64 | 4.70 | 4.61 | 4.67 | +0.86% | 0.77 | 0.43% |
| 2025-09-03 | 4.78 | 4.79 | 4.62 | 4.63 | -3.13% | 0.98 | 0.55% |
| 2025-09-02 | 4.70 | 4.78 | 4.68 | 4.78 | +1.48% | 1.24 | 0.69% |
| 2025-09-01 | 4.74 | 4.75 | 4.67 | 4.71 | -0.21% | 0.59 | 0.33% |
| 2025-08-29 | 4.72 | 4.77 | 4.71 | 4.72 | -0.42% | 0.76 | 0.42% |
| 2025-08-28 | 4.70 | 4.74 | 4.61 | 4.74 | +0.64% | 0.98 | 0.55% |
| 2025-08-27 | 4.79 | 4.82 | 4.71 | 4.71 | -1.67% | 0.94 | 0.52% |
| 2025-08-26 | 4.81 | 4.83 | 4.79 | 4.79 | -0.41% | 0.87 | 0.48% |
| 2025-08-25 | 4.78 | 4.82 | 4.76 | 4.81 | +0.84% | 1.11 | 0.61% |
| 2025-08-22 | 4.77 | 4.78 | 4.71 | 4.77 | 0.00% | 0.71 | 0.40% |
| 2025-08-21 | 4.75 | 4.79 | 4.74 | 4.77 | +0.42% | 0.77 | 0.42% |
| 2025-08-20 | 4.69 | 4.75 | 4.67 | 4.75 | +1.28% | 0.70 | 0.39% |