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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.68 | 10.69 | 10.55 | 10.60 | -0.93% | 5.80 | 2.39% |
| 2025-07-21 | 10.72 | 10.79 | 10.63 | 10.70 | -0.65% | 6.59 | 2.69% |
| 2025-07-18 | 10.78 | 10.89 | 10.71 | 10.77 | +0.19% | 7.00 | 2.84% |
| 2025-07-17 | 10.61 | 10.75 | 10.53 | 10.75 | +1.22% | 6.60 | 2.70% |
| 2025-07-16 | 10.70 | 10.85 | 10.56 | 10.62 | 0.00% | 8.81 | 3.60% |
| 2025-07-15 | 10.30 | 10.62 | 10.28 | 10.62 | +3.01% | 10.39 | 4.33% |
| 2025-07-14 | 10.29 | 10.38 | 10.25 | 10.31 | +0.29% | 5.37 | 2.28% |
| 2025-07-11 | 10.36 | 10.39 | 10.02 | 10.28 | -2.56% | 12.34 | 5.29% |
| 2025-07-10 | 10.55 | 10.62 | 10.45 | 10.55 | 0.00% | 4.02 | 1.67% |
| 2025-07-09 | 10.64 | 10.66 | 10.53 | 10.55 | -0.85% | 4.12 | 1.70% |
| 2025-07-08 | 10.35 | 10.65 | 10.31 | 10.64 | +2.50% | 6.03 | 2.50% |
| 2025-07-07 | 10.46 | 10.52 | 10.33 | 10.38 | -1.42% | 5.06 | 2.12% |
| 2025-07-04 | 10.48 | 10.70 | 10.43 | 10.53 | +0.38% | 7.27 | 3.00% |
| 2025-07-03 | 10.40 | 10.53 | 10.38 | 10.49 | +0.96% | 3.82 | 1.59% |
| 2025-07-02 | 10.49 | 10.52 | 10.29 | 10.39 | -1.52% | 4.99 | 2.10% |
| 2025-07-01 | 10.67 | 10.70 | 10.46 | 10.55 | -1.59% | 5.48 | 2.27% |
| 2025-06-30 | 10.55 | 10.78 | 10.53 | 10.72 | +1.71% | 6.57 | 2.68% |
| 2025-06-27 | 10.53 | 10.70 | 10.38 | 10.54 | +0.10% | 6.38 | 2.64% |
| 2025-06-26 | 10.47 | 10.70 | 10.41 | 10.53 | -1.22% | 7.84 | 3.24% |
| 2025-06-25 | 10.42 | 10.75 | 10.38 | 10.66 | +2.40% | 8.56 | 3.53% |