网宿科技 sz.300017
17.23
+2.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.01 | 17.29 | 16.68 | 17.23 | +2.38% | 24.92 | 6.25% |
| 2026-05-21 | 18.29 | 18.75 | 16.79 | 16.83 | -7.43% | 45.94 | 11.13% |
| 2026-05-20 | 18.73 | 19.10 | 17.77 | 18.18 | -4.16% | 46.72 | 11.00% |
| 2026-05-19 | 18.40 | 19.23 | 18.19 | 18.97 | +2.65% | 51.34 | 11.67% |
| 2026-05-18 | 18.89 | 19.46 | 18.35 | 18.48 | -2.69% | 47.47 | 10.84% |
| 2026-05-15 | 19.05 | 20.15 | 18.80 | 18.99 | +1.55% | 63.83 | 14.02% |
| 2026-05-14 | 19.94 | 20.04 | 18.68 | 18.70 | -5.27% | 54.96 | 12.29% |
| 2026-05-13 | 17.60 | 19.97 | 17.49 | 19.74 | +12.93% | 87.23 | 19.67% |
| 2026-05-12 | 17.72 | 17.80 | 17.11 | 17.48 | -2.18% | 27.56 | 6.77% |
| 2026-05-11 | 18.10 | 18.43 | 17.41 | 17.87 | -0.06% | 37.49 | 9.01% |
| 2026-05-08 | 17.68 | 18.20 | 17.37 | 17.88 | +1.71% | 39.11 | 9.34% |
| 2026-05-07 | 17.30 | 17.65 | 17.02 | 17.58 | +1.62% | 34.01 | 8.51% |
| 2026-05-06 | 16.31 | 17.98 | 16.31 | 17.30 | +8.12% | 51.92 | 13.09% |
| 2026-04-30 | 16.30 | 16.66 | 15.83 | 16.00 | -2.74% | 25.62 | 6.92% |
| 2026-04-29 | 16.17 | 16.84 | 15.81 | 16.45 | +1.86% | 27.87 | 7.34% |
| 2026-04-28 | 16.87 | 16.87 | 16.05 | 16.15 | -4.38% | 30.71 | 8.18% |
| 2026-04-27 | 17.65 | 17.71 | 16.85 | 16.89 | -5.11% | 39.82 | 10.16% |
| 2026-04-24 | 18.53 | 18.60 | 16.80 | 17.80 | -5.82% | 61.20 | 15.17% |
| 2026-04-23 | 19.01 | 19.38 | 18.63 | 18.90 | -1.20% | 46.92 | 10.71% |
| 2026-04-22 | 18.30 | 19.24 | 17.88 | 19.13 | +6.40% | 65.58 | 15.17% |