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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.36 | 12.64 | 12.20 | 12.26 | -1.29% | 21.02 | 7.42% |
| 2025-08-18 | 12.40 | 12.77 | 12.31 | 12.42 | +1.80% | 34.73 | 12.08% |
| 2025-08-15 | 11.58 | 12.20 | 11.58 | 12.20 | +5.72% | 26.04 | 9.45% |
| 2025-08-14 | 11.84 | 11.85 | 11.49 | 11.54 | -2.53% | 15.07 | 5.64% |
| 2025-08-13 | 11.56 | 11.90 | 11.48 | 11.84 | +3.14% | 21.70 | 8.07% |
| 2025-08-12 | 11.26 | 11.55 | 11.15 | 11.48 | +2.04% | 13.62 | 5.22% |
| 2025-08-11 | 10.95 | 11.34 | 10.94 | 11.25 | +2.83% | 10.25 | 4.01% |
| 2025-08-08 | 11.13 | 11.13 | 10.92 | 10.94 | -2.06% | 9.25 | 3.68% |
| 2025-08-07 | 11.29 | 11.37 | 11.14 | 11.17 | -1.33% | 9.18 | 3.58% |
| 2025-08-06 | 11.08 | 11.32 | 11.00 | 11.32 | +2.07% | 11.89 | 4.62% |
| 2025-08-05 | 11.07 | 11.17 | 10.95 | 11.09 | +0.09% | 9.47 | 3.75% |
| 2025-08-04 | 10.96 | 11.08 | 10.92 | 11.08 | -0.09% | 8.57 | 3.41% |
| 2025-08-01 | 11.27 | 11.34 | 10.83 | 11.09 | +1.46% | 14.49 | 5.72% |
| 2025-07-31 | 10.71 | 11.19 | 10.68 | 10.93 | +2.05% | 18.06 | 7.17% |
| 2025-07-30 | 10.89 | 10.89 | 10.61 | 10.71 | -2.01% | 6.76 | 2.75% |
| 2025-07-29 | 10.88 | 10.93 | 10.71 | 10.93 | 0.00% | 7.40 | 2.99% |
| 2025-07-28 | 11.00 | 11.02 | 10.78 | 10.93 | -0.55% | 8.61 | 3.45% |
| 2025-07-25 | 10.90 | 11.06 | 10.78 | 10.99 | +1.57% | 11.05 | 4.42% |
| 2025-07-24 | 10.62 | 10.82 | 10.61 | 10.82 | +1.31% | 6.56 | 2.67% |
| 2025-07-23 | 10.56 | 10.82 | 10.54 | 10.68 | +0.75% | 7.86 | 3.22% |