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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.75 | 9.93 | 9.66 | 9.91 | +1.54% | 3.85 | 1.70% |
| 2025-12-16 | 9.91 | 9.94 | 9.71 | 9.76 | -1.41% | 3.68 | 1.63% |
| 2025-12-15 | 10.04 | 10.08 | 9.90 | 9.90 | -1.88% | 3.55 | 1.55% |
| 2025-12-12 | 9.96 | 10.13 | 9.93 | 10.09 | +1.41% | 4.47 | 1.93% |
| 2025-12-11 | 10.11 | 10.15 | 9.95 | 9.95 | -1.58% | 3.51 | 1.52% |
| 2025-12-10 | 10.09 | 10.15 | 9.98 | 10.11 | -0.69% | 3.83 | 1.65% |
| 2025-12-09 | 10.31 | 10.45 | 10.16 | 10.18 | -1.26% | 4.63 | 1.95% |
| 2025-12-08 | 10.29 | 10.39 | 10.26 | 10.31 | +0.49% | 3.85 | 1.62% |
| 2025-12-05 | 10.12 | 10.30 | 10.05 | 10.26 | +1.28% | 3.33 | 1.42% |
| 2025-12-04 | 10.11 | 10.15 | 10.00 | 10.13 | +0.40% | 3.00 | 1.29% |
| 2025-12-03 | 10.30 | 10.34 | 10.09 | 10.09 | -2.13% | 4.09 | 1.74% |
| 2025-12-02 | 10.46 | 10.46 | 10.28 | 10.31 | -1.53% | 3.46 | 1.45% |
| 2025-12-01 | 10.39 | 10.53 | 10.32 | 10.47 | +0.67% | 4.81 | 2.00% |
| 2025-11-28 | 10.33 | 10.42 | 10.28 | 10.40 | +0.97% | 3.04 | 1.27% |
| 2025-11-27 | 10.42 | 10.51 | 10.28 | 10.30 | -0.96% | 3.80 | 1.58% |
| 2025-11-26 | 10.41 | 10.56 | 10.37 | 10.40 | -0.10% | 3.58 | 1.48% |
| 2025-11-25 | 10.45 | 10.62 | 10.40 | 10.41 | 0.00% | 4.75 | 1.96% |
| 2025-11-24 | 10.25 | 10.47 | 10.18 | 10.41 | +2.06% | 4.19 | 1.76% |
| 2025-11-21 | 10.42 | 10.53 | 10.18 | 10.20 | -3.04% | 5.58 | 2.35% |
| 2025-11-20 | 10.81 | 10.86 | 10.52 | 10.52 | -2.59% | 6.10 | 2.49% |