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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.51 | 24.10 | 22.38 | 22.52 | +1.81% | 115.01 | 21.58% |
| 2026-02-12 | 20.68 | 23.20 | 20.06 | 22.12 | +8.17% | 129.80 | 26.24% |
| 2026-02-11 | 19.30 | 21.23 | 19.30 | 20.45 | +9.48% | 128.42 | 27.26% |
| 2026-02-10 | 19.24 | 20.20 | 18.20 | 18.68 | -1.16% | 111.17 | 25.11% |
| 2026-02-09 | 18.59 | 19.35 | 18.25 | 18.90 | +5.41% | 98.52 | 22.70% |
| 2026-02-06 | 17.76 | 19.12 | 17.31 | 17.93 | -0.22% | 103.14 | 24.64% |
| 2026-02-05 | 16.92 | 18.50 | 16.45 | 17.97 | +7.48% | 107.50 | 26.59% |
| 2026-02-04 | 18.53 | 18.60 | 16.03 | 16.72 | -13.41% | 111.61 | 28.29% |
| 2026-02-03 | 17.30 | 19.31 | 17.07 | 19.31 | +14.40% | 98.51 | 23.66% |
| 2026-02-02 | 17.30 | 17.98 | 16.71 | 16.88 | +1.93% | 92.16 | 23.05% |
| 2026-01-30 | 16.62 | 17.27 | 16.08 | 16.56 | -1.43% | 76.04 | 19.85% |
| 2026-01-29 | 15.32 | 17.76 | 14.67 | 16.80 | +7.76% | 108.60 | 28.93% |
| 2026-01-28 | 15.58 | 16.25 | 15.21 | 15.59 | +15.14% | 113.69 | 30.99% |
| 2026-01-27 | 13.79 | 13.80 | 13.12 | 13.54 | -1.74% | 56.73 | 18.41% |
| 2026-01-26 | 11.66 | 13.78 | 11.66 | 13.78 | +20.03% | 69.27 | 22.89% |
| 2026-01-23 | 11.39 | 11.55 | 11.30 | 11.48 | +0.79% | 7.56 | 2.86% |
| 2026-01-22 | 11.28 | 11.42 | 11.22 | 11.39 | +1.61% | 6.70 | 2.57% |
| 2026-01-21 | 11.16 | 11.37 | 11.12 | 11.21 | -0.44% | 6.38 | 2.46% |
| 2026-01-20 | 11.57 | 11.60 | 11.15 | 11.26 | -1.75% | 8.46 | 3.24% |
| 2026-01-19 | 11.49 | 11.66 | 11.39 | 11.46 | -1.21% | 8.60 | 3.24% |