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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.31 | 11.52 | 11.28 | 11.45 | +1.33% | 7.61 | 2.91% |
| 2025-09-15 | 11.31 | 11.47 | 11.20 | 11.30 | -0.79% | 7.31 | 2.82% |
| 2025-09-12 | 11.45 | 11.62 | 11.35 | 11.39 | 0.00% | 11.24 | 4.27% |
| 2025-09-11 | 11.04 | 11.39 | 10.94 | 11.39 | +3.45% | 11.34 | 4.40% |
| 2025-09-10 | 11.03 | 11.15 | 10.96 | 11.01 | +0.82% | 6.30 | 2.49% |
| 2025-09-09 | 11.18 | 11.18 | 10.90 | 10.92 | -2.41% | 6.94 | 2.75% |
| 2025-09-08 | 11.12 | 11.22 | 11.05 | 11.19 | 0.00% | 7.86 | 3.07% |
| 2025-09-05 | 10.87 | 11.24 | 10.73 | 11.19 | +3.32% | 9.80 | 3.89% |
| 2025-09-04 | 11.16 | 11.31 | 10.67 | 10.83 | -2.52% | 12.25 | 4.85% |
| 2025-09-03 | 11.39 | 11.51 | 11.08 | 11.11 | -2.46% | 11.25 | 4.35% |
| 2025-09-02 | 12.03 | 12.04 | 11.28 | 11.39 | -5.56% | 18.42 | 6.98% |
| 2025-09-01 | 12.22 | 12.53 | 12.00 | 12.06 | -0.82% | 14.95 | 5.35% |
| 2025-08-29 | 12.33 | 12.36 | 12.03 | 12.16 | -1.70% | 13.74 | 4.94% |
| 2025-08-28 | 12.20 | 12.42 | 11.86 | 12.37 | +1.48% | 21.44 | 7.68% |
| 2025-08-27 | 12.49 | 12.80 | 12.18 | 12.19 | -1.30% | 27.34 | 9.51% |
| 2025-08-26 | 12.42 | 12.59 | 12.32 | 12.35 | -0.96% | 14.51 | 5.09% |
| 2025-08-25 | 12.81 | 12.82 | 12.31 | 12.47 | -0.80% | 25.47 | 8.89% |
| 2025-08-22 | 12.04 | 12.58 | 12.00 | 12.57 | +4.40% | 24.93 | 8.80% |
| 2025-08-21 | 12.30 | 12.34 | 11.93 | 12.04 | -1.63% | 14.12 | 5.09% |
| 2025-08-20 | 12.13 | 12.25 | 11.87 | 12.24 | -0.16% | 18.44 | 6.67% |