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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.98 | 12.02 | 11.48 | 11.60 | -2.68% | 14.19 | 5.28% |
| 2026-01-15 | 12.00 | 12.19 | 11.80 | 11.92 | -1.32% | 14.08 | 5.11% |
| 2026-01-14 | 11.72 | 12.41 | 11.72 | 12.08 | +3.34% | 27.58 | 9.87% |
| 2026-01-13 | 12.20 | 12.21 | 11.64 | 11.69 | -3.71% | 20.44 | 7.47% |
| 2026-01-12 | 11.44 | 12.20 | 11.42 | 12.14 | +7.34% | 26.51 | 9.67% |
| 2026-01-09 | 10.81 | 11.39 | 10.79 | 11.31 | +4.72% | 15.31 | 5.94% |
| 2026-01-08 | 10.68 | 10.93 | 10.65 | 10.80 | +1.12% | 7.09 | 2.84% |
| 2026-01-07 | 10.67 | 10.83 | 10.56 | 10.68 | -0.09% | 6.55 | 2.66% |
| 2026-01-06 | 10.57 | 10.72 | 10.52 | 10.69 | +1.04% | 7.01 | 2.85% |
| 2026-01-05 | 10.31 | 10.64 | 10.28 | 10.58 | +3.22% | 7.15 | 2.96% |
| 2025-12-31 | 10.28 | 10.32 | 10.22 | 10.25 | -0.10% | 3.61 | 1.53% |
| 2025-12-30 | 10.10 | 10.29 | 10.09 | 10.26 | +1.28% | 4.01 | 1.70% |
| 2025-12-29 | 10.21 | 10.25 | 10.11 | 10.13 | -0.78% | 3.30 | 1.41% |
| 2025-12-26 | 10.16 | 10.28 | 10.13 | 10.21 | +0.39% | 3.87 | 1.64% |
| 2025-12-25 | 10.14 | 10.20 | 10.11 | 10.17 | +0.20% | 3.24 | 1.38% |
| 2025-12-24 | 10.01 | 10.18 | 9.97 | 10.15 | +1.10% | 4.10 | 1.76% |
| 2025-12-23 | 10.04 | 10.10 | 9.95 | 10.04 | +0.20% | 3.36 | 1.45% |
| 2025-12-22 | 10.03 | 10.10 | 10.00 | 10.02 | +0.40% | 2.85 | 1.23% |
| 2025-12-19 | 9.93 | 10.03 | 9.92 | 9.98 | +0.91% | 3.00 | 1.30% |
| 2025-12-18 | 9.88 | 10.03 | 9.82 | 9.89 | -0.20% | 3.20 | 1.40% |