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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.47 | 18.52 | 17.72 | 17.98 | -3.64% | 34.18 | 8.27% |
| 2026-04-20 | 18.80 | 19.09 | 18.52 | 18.66 | -1.27% | 40.17 | 9.28% |
| 2026-04-17 | 18.68 | 19.07 | 18.61 | 18.90 | -1.25% | 45.11 | 10.39% |
| 2026-04-16 | 18.49 | 19.39 | 18.40 | 19.14 | +4.82% | 61.94 | 14.10% |
| 2026-04-15 | 18.55 | 19.14 | 17.95 | 18.26 | -2.20% | 47.10 | 11.08% |
| 2026-04-14 | 19.10 | 19.48 | 18.42 | 18.67 | +2.81% | 56.41 | 12.97% |
| 2026-04-13 | 17.44 | 18.63 | 17.44 | 18.16 | +2.19% | 44.38 | 10.60% |
| 2026-04-10 | 18.25 | 18.35 | 17.71 | 17.77 | -1.00% | 33.25 | 8.04% |
| 2026-04-09 | 17.70 | 18.08 | 17.62 | 17.95 | -2.55% | 34.74 | 8.42% |
| 2026-04-08 | 16.91 | 18.47 | 16.91 | 18.42 | +14.77% | 62.86 | 15.39% |
| 2026-04-07 | 16.49 | 16.69 | 15.95 | 16.05 | -3.02% | 23.13 | 6.18% |
| 2026-04-03 | 16.88 | 16.97 | 16.32 | 16.55 | 0.00% | 24.69 | 6.43% |
| 2026-04-02 | 17.46 | 17.50 | 16.32 | 16.55 | -6.66% | 37.24 | 9.65% |
| 2026-04-01 | 17.61 | 18.20 | 17.33 | 17.73 | +4.91% | 44.50 | 10.86% |
| 2026-03-31 | 17.31 | 17.79 | 16.87 | 16.90 | -3.43% | 25.47 | 6.43% |
| 2026-03-30 | 17.06 | 17.64 | 16.52 | 17.50 | +0.40% | 25.58 | 6.48% |
| 2026-03-27 | 17.31 | 17.81 | 17.03 | 17.43 | -0.40% | 28.64 | 7.12% |
| 2026-03-26 | 18.22 | 18.44 | 17.40 | 17.50 | -3.53% | 31.55 | 7.65% |
| 2026-03-25 | 17.25 | 19.18 | 17.25 | 18.14 | +7.21% | 52.16 | 12.37% |
| 2026-03-24 | 17.17 | 17.17 | 16.35 | 16.92 | +1.38% | 25.80 | 6.69% |