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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.09 | 23.17 | 22.33 | 22.40 | -2.61% | 7.17 | 6.09% |
| 2025-08-18 | 21.98 | 23.30 | 21.78 | 23.00 | +4.83% | 10.68 | 9.19% |
| 2025-08-15 | 21.23 | 22.33 | 21.20 | 21.94 | +2.96% | 7.34 | 6.49% |
| 2025-08-14 | 21.65 | 21.72 | 20.90 | 21.31 | -1.43% | 5.53 | 5.00% |
| 2025-08-13 | 21.90 | 22.04 | 21.52 | 21.62 | -1.95% | 7.20 | 6.40% |
| 2025-08-12 | 21.04 | 22.49 | 20.99 | 22.05 | +4.60% | 11.41 | 10.04% |
| 2025-08-11 | 20.49 | 21.48 | 20.44 | 21.08 | +2.68% | 5.98 | 5.46% |
| 2025-08-08 | 20.91 | 21.09 | 20.31 | 20.53 | -1.77% | 5.51 | 5.14% |
| 2025-08-07 | 20.30 | 21.20 | 20.26 | 20.90 | +2.45% | 9.97 | 9.26% |
| 2025-08-06 | 19.41 | 20.60 | 19.39 | 20.40 | +4.78% | 8.03 | 7.72% |
| 2025-08-05 | 19.58 | 19.74 | 19.35 | 19.47 | -0.66% | 3.16 | 3.13% |
| 2025-08-04 | 19.35 | 19.87 | 19.30 | 19.60 | -0.15% | 2.86 | 2.82% |
| 2025-08-01 | 19.66 | 19.74 | 19.12 | 19.63 | +0.26% | 3.70 | 3.68% |
| 2025-07-31 | 19.87 | 20.12 | 19.46 | 19.58 | -1.26% | 3.63 | 3.53% |
| 2025-07-30 | 20.10 | 20.28 | 19.66 | 19.83 | -1.64% | 3.69 | 3.57% |
| 2025-07-29 | 19.98 | 20.20 | 19.58 | 20.16 | +0.65% | 4.07 | 3.94% |
| 2025-07-28 | 20.20 | 20.26 | 19.88 | 20.03 | -0.60% | 2.64 | 2.54% |
| 2025-07-25 | 20.14 | 20.28 | 19.91 | 20.15 | +0.15% | 2.98 | 2.87% |
| 2025-07-24 | 19.94 | 20.17 | 19.81 | 20.12 | +0.70% | 2.94 | 2.83% |
| 2025-07-23 | 19.82 | 20.15 | 19.67 | 19.98 | +0.81% | 3.29 | 3.19% |