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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.05 | 17.40 | 16.52 | 16.69 | -4.79% | 28.28 | 7.22% |
| 2026-03-20 | 18.45 | 18.60 | 17.50 | 17.53 | -5.90% | 43.26 | 10.47% |
| 2026-03-19 | 17.94 | 19.15 | 17.94 | 18.63 | +0.92% | 56.60 | 13.15% |
| 2026-03-18 | 17.35 | 18.50 | 17.21 | 18.46 | +9.23% | 52.95 | 12.81% |
| 2026-03-17 | 17.60 | 17.69 | 16.85 | 16.90 | -2.93% | 26.68 | 6.73% |
| 2026-03-16 | 17.31 | 17.50 | 16.75 | 17.41 | -1.92% | 39.76 | 10.08% |
| 2026-03-13 | 18.89 | 19.02 | 17.65 | 17.75 | -6.97% | 62.11 | 14.78% |
| 2026-03-12 | 19.28 | 20.50 | 19.00 | 19.08 | -1.55% | 79.10 | 17.43% |
| 2026-03-11 | 20.20 | 20.38 | 19.36 | 19.38 | -4.95% | 75.98 | 16.69% |
| 2026-03-10 | 20.65 | 21.48 | 19.40 | 20.39 | +1.80% | 115.55 | 24.64% |
| 2026-03-09 | 18.00 | 20.24 | 17.81 | 20.03 | +12.21% | 118.21 | 27.18% |
| 2026-03-06 | 17.81 | 18.08 | 17.47 | 17.85 | -0.28% | 37.16 | 9.09% |
| 2026-03-05 | 18.58 | 18.58 | 17.66 | 17.90 | -0.61% | 47.74 | 11.51% |
| 2026-03-04 | 17.87 | 18.47 | 17.75 | 18.01 | -0.39% | 38.14 | 9.15% |
| 2026-03-03 | 19.60 | 19.68 | 17.93 | 18.08 | -7.23% | 65.60 | 15.31% |
| 2026-03-02 | 19.90 | 20.23 | 19.14 | 19.49 | -3.51% | 83.99 | 18.62% |
| 2026-02-27 | 20.32 | 21.65 | 20.00 | 20.20 | +2.28% | 128.29 | 26.76% |
| 2026-02-26 | 20.50 | 21.10 | 19.66 | 19.75 | -2.95% | 106.27 | 22.72% |
| 2026-02-25 | 21.88 | 22.00 | 19.88 | 20.35 | -4.46% | 86.19 | 18.31% |
| 2026-02-24 | 22.52 | 22.54 | 20.06 | 21.30 | -5.42% | 99.95 | 20.57% |