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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.12 | 10.43 | 10.05 | 10.41 | +3.79% | 7.32 | 3.10% |
| 2025-06-23 | 9.81 | 10.07 | 9.80 | 10.03 | +1.42% | 4.18 | 1.84% |
| 2025-06-20 | 9.99 | 10.08 | 9.87 | 9.89 | -1.10% | 3.84 | 1.69% |
| 2025-06-19 | 10.17 | 10.27 | 9.98 | 10.00 | -1.96% | 4.35 | 1.88% |
| 2025-06-18 | 10.20 | 10.27 | 10.12 | 10.20 | -0.10% | 3.46 | 1.48% |
| 2025-06-17 | 10.30 | 10.33 | 10.17 | 10.21 | -0.68% | 3.49 | 1.49% |
| 2025-06-16 | 10.20 | 10.35 | 10.17 | 10.28 | +0.39% | 4.04 | 1.71% |
| 2025-06-13 | 10.41 | 10.45 | 10.20 | 10.24 | -2.29% | 5.56 | 2.36% |
| 2025-06-12 | 10.44 | 10.60 | 10.36 | 10.48 | -0.10% | 3.87 | 1.61% |
| 2025-06-11 | 10.46 | 10.56 | 10.40 | 10.49 | +0.29% | 4.35 | 1.81% |
| 2025-06-10 | 10.78 | 10.83 | 10.31 | 10.46 | -2.79% | 6.79 | 2.83% |
| 2025-06-09 | 10.85 | 10.88 | 10.71 | 10.76 | -0.19% | 5.39 | 2.19% |
| 2025-06-06 | 10.74 | 10.90 | 10.66 | 10.78 | +0.28% | 5.64 | 2.29% |
| 2025-06-05 | 10.51 | 10.82 | 10.46 | 10.75 | +2.67% | 6.71 | 2.76% |
| 2025-06-04 | 10.40 | 10.56 | 10.32 | 10.47 | +1.06% | 3.70 | 1.54% |
| 2025-06-03 | 10.35 | 10.54 | 10.30 | 10.36 | -0.58% | 3.63 | 1.52% |
| 2025-05-30 | 10.60 | 10.63 | 10.40 | 10.42 | -1.98% | 3.97 | 1.66% |
| 2025-05-29 | 10.46 | 10.70 | 10.41 | 10.63 | +1.92% | 4.54 | 1.87% |
| 2025-05-28 | 10.56 | 10.64 | 10.38 | 10.43 | -0.95% | 3.29 | 1.37% |
| 2025-05-27 | 10.61 | 10.63 | 10.49 | 10.53 | -0.85% | 3.10 | 1.29% |