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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.45 | 10.62 | 10.44 | 10.62 | +2.02% | 4.57 | 1.89% |
| 2025-05-23 | 10.76 | 10.76 | 10.40 | 10.41 | -4.67% | 8.97 | 3.71% |
| 2025-05-22 | 10.96 | 11.07 | 10.88 | 10.92 | -0.71% | 4.44 | 1.73% |
| 2025-05-21 | 11.15 | 11.19 | 10.97 | 11.00 | -1.06% | 4.49 | 1.74% |
| 2025-05-20 | 11.04 | 11.14 | 10.93 | 11.12 | +0.35% | 4.67 | 1.80% |
| 2025-05-19 | 11.01 | 11.14 | 10.87 | 11.08 | +0.62% | 4.68 | 1.81% |
| 2025-05-16 | 11.02 | 11.14 | 10.95 | 11.01 | -0.35% | 4.39 | 1.70% |
| 2025-05-15 | 11.39 | 11.44 | 11.03 | 11.05 | -3.42% | 6.33 | 2.42% |
| 2025-05-14 | 11.35 | 11.54 | 11.28 | 11.44 | +0.60% | 7.08 | 2.65% |
| 2025-05-13 | 11.61 | 11.62 | 11.34 | 11.37 | -0.85% | 6.55 | 2.44% |
| 2025-05-12 | 11.50 | 11.54 | 11.38 | 11.47 | +0.86% | 6.09 | 2.27% |
| 2025-05-09 | 11.61 | 11.61 | 11.25 | 11.37 | -2.35% | 8.46 | 3.18% |
| 2025-05-08 | 11.60 | 11.72 | 11.58 | 11.64 | -0.17% | 7.17 | 2.63% |
| 2025-05-07 | 11.90 | 11.96 | 11.55 | 11.66 | -0.42% | 11.72 | 4.28% |
| 2025-05-06 | 11.54 | 11.81 | 11.46 | 11.71 | +2.83% | 12.43 | 4.55% |