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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.04 | 11.07 | 10.92 | 10.94 | -1.44% | 4.42 | 1.75% |
| 2025-10-21 | 11.03 | 11.15 | 10.98 | 11.10 | +1.00% | 5.37 | 2.10% |
| 2025-10-20 | 11.02 | 11.14 | 10.91 | 10.99 | +0.92% | 6.25 | 2.46% |
| 2025-10-17 | 11.50 | 11.54 | 10.85 | 10.89 | -5.30% | 11.50 | 4.48% |
| 2025-10-16 | 11.83 | 11.84 | 11.48 | 11.50 | -3.69% | 10.40 | 3.87% |
| 2025-10-15 | 11.98 | 12.03 | 11.62 | 11.94 | +0.17% | 10.96 | 4.02% |
| 2025-10-14 | 12.25 | 12.30 | 11.75 | 11.92 | -2.93% | 17.94 | 6.46% |
| 2025-10-13 | 11.48 | 12.35 | 11.40 | 12.28 | +3.19% | 22.11 | 7.97% |
| 2025-10-10 | 11.74 | 11.96 | 11.53 | 11.90 | +0.25% | 14.05 | 5.18% |
| 2025-10-09 | 11.55 | 11.99 | 11.52 | 11.87 | +2.86% | 14.89 | 5.45% |
| 2025-09-30 | 11.54 | 11.72 | 11.49 | 11.54 | +0.35% | 8.77 | 3.28% |
| 2025-09-29 | 11.30 | 11.57 | 11.16 | 11.50 | +1.77% | 9.12 | 3.48% |
| 2025-09-26 | 11.67 | 11.67 | 11.28 | 11.30 | -3.91% | 11.07 | 4.19% |
| 2025-09-25 | 11.58 | 11.90 | 11.50 | 11.76 | +1.55% | 16.58 | 6.10% |
| 2025-09-24 | 11.12 | 11.59 | 11.08 | 11.58 | +3.12% | 11.62 | 4.41% |
| 2025-09-23 | 11.48 | 11.50 | 10.92 | 11.23 | -2.01% | 10.92 | 4.27% |
| 2025-09-22 | 11.28 | 11.53 | 11.25 | 11.46 | +0.79% | 8.10 | 3.10% |
| 2025-09-19 | 11.42 | 11.62 | 11.32 | 11.37 | -0.09% | 9.63 | 3.66% |
| 2025-09-18 | 11.46 | 11.83 | 11.27 | 11.38 | -0.87% | 15.32 | 5.77% |
| 2025-09-17 | 11.40 | 11.55 | 11.31 | 11.48 | +0.26% | 8.43 | 3.22% |