顺网科技 sz.300113
25.66
+1.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.35 | 25.68 | 24.96 | 25.66 | +1.99% | 7.27 | 5.63% |
| 2026-05-21 | 26.72 | 26.78 | 25.00 | 25.16 | -4.77% | 11.16 | 8.48% |
| 2026-05-20 | 27.50 | 27.86 | 26.20 | 26.42 | -5.24% | 11.30 | 8.32% |
| 2026-05-19 | 27.03 | 28.00 | 26.51 | 27.88 | +3.14% | 11.36 | 8.13% |
| 2026-05-18 | 28.00 | 28.32 | 26.82 | 27.03 | -0.88% | 11.42 | 8.15% |
| 2026-05-15 | 28.25 | 28.80 | 26.97 | 27.27 | -2.64% | 14.91 | 10.51% |
| 2026-05-14 | 30.50 | 30.66 | 28.01 | 28.01 | -6.63% | 18.68 | 12.69% |
| 2026-05-13 | 28.50 | 30.17 | 28.42 | 30.00 | +3.31% | 22.83 | 15.20% |
| 2026-05-12 | 27.80 | 29.88 | 27.03 | 29.04 | +4.09% | 23.98 | 16.44% |
| 2026-05-11 | 28.50 | 28.79 | 27.65 | 27.90 | -1.41% | 12.10 | 8.49% |
| 2026-05-08 | 28.30 | 28.90 | 28.03 | 28.30 | -2.14% | 11.90 | 8.23% |
| 2026-05-07 | 27.41 | 29.26 | 27.21 | 28.92 | +5.59% | 17.06 | 11.88% |
| 2026-05-06 | 26.87 | 28.09 | 26.66 | 27.39 | +8.43% | 18.14 | 13.06% |
| 2026-04-30 | 25.80 | 26.13 | 24.90 | 25.26 | -2.51% | 9.38 | 7.29% |
| 2026-04-29 | 25.46 | 26.49 | 25.35 | 25.91 | +1.73% | 10.00 | 7.54% |
| 2026-04-28 | 26.23 | 26.60 | 25.34 | 25.47 | -3.52% | 9.87 | 7.50% |
| 2026-04-27 | 27.37 | 27.37 | 26.16 | 26.40 | -3.83% | 11.23 | 8.29% |
| 2026-04-24 | 28.55 | 28.73 | 26.38 | 27.45 | -4.72% | 15.66 | 11.29% |
| 2026-04-23 | 29.35 | 29.69 | 28.50 | 28.81 | -2.93% | 14.15 | 9.57% |
| 2026-04-22 | 28.40 | 29.80 | 28.10 | 29.68 | +4.58% | 21.38 | 14.47% |