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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.06 | 11.15 | 10.76 | 10.80 | +0.84% | 7.96 | 3.15% |
| 2025-11-18 | 10.73 | 10.83 | 10.64 | 10.71 | -0.46% | 3.76 | 1.52% |
| 2025-11-17 | 10.65 | 10.80 | 10.57 | 10.76 | +0.56% | 4.39 | 1.78% |
| 2025-11-14 | 10.98 | 10.98 | 10.68 | 10.70 | -4.80% | 10.31 | 4.13% |
| 2025-11-13 | 11.01 | 11.25 | 10.95 | 11.24 | +2.09% | 4.77 | 1.86% |
| 2025-11-12 | 11.21 | 11.23 | 10.95 | 11.01 | -1.70% | 5.21 | 2.04% |
| 2025-11-11 | 11.42 | 11.46 | 11.18 | 11.20 | -1.93% | 6.16 | 2.36% |
| 2025-11-10 | 11.33 | 11.55 | 11.31 | 11.42 | +1.60% | 6.30 | 2.39% |
| 2025-11-07 | 11.29 | 11.42 | 11.18 | 11.24 | -0.88% | 5.63 | 2.17% |
| 2025-11-06 | 11.35 | 11.40 | 11.22 | 11.34 | -0.09% | 5.52 | 2.11% |
| 2025-11-05 | 11.37 | 11.43 | 11.17 | 11.35 | -1.73% | 8.10 | 3.10% |
| 2025-11-04 | 11.63 | 11.71 | 11.46 | 11.55 | -1.53% | 6.93 | 2.60% |
| 2025-11-03 | 11.55 | 11.74 | 11.47 | 11.73 | +1.38% | 9.13 | 3.40% |
| 2025-10-31 | 11.38 | 11.67 | 11.36 | 11.57 | +1.67% | 8.77 | 3.29% |
| 2025-10-30 | 11.60 | 11.70 | 11.37 | 11.38 | -2.07% | 8.21 | 3.10% |
| 2025-10-29 | 11.56 | 11.63 | 11.46 | 11.62 | +1.04% | 6.92 | 2.59% |
| 2025-10-28 | 11.54 | 11.63 | 11.43 | 11.50 | -1.12% | 8.23 | 3.09% |
| 2025-10-27 | 11.33 | 11.85 | 11.27 | 11.63 | +4.59% | 15.72 | 5.88% |
| 2025-10-24 | 11.06 | 11.14 | 11.03 | 11.12 | +0.82% | 5.95 | 2.33% |
| 2025-10-23 | 10.90 | 11.05 | 10.68 | 11.03 | +0.82% | 5.43 | 2.18% |