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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.95 | 20.13 | 19.75 | 19.82 | -1.15% | 3.06 | 2.97% |
| 2025-07-21 | 20.15 | 20.44 | 19.92 | 20.05 | -0.40% | 3.49 | 3.35% |
| 2025-07-18 | 20.36 | 20.47 | 20.05 | 20.13 | -0.79% | 4.06 | 3.87% |
| 2025-07-17 | 20.08 | 20.55 | 20.01 | 20.29 | -1.07% | 5.55 | 5.28% |
| 2025-07-16 | 20.21 | 21.50 | 20.18 | 20.51 | +3.64% | 10.44 | 9.68% |
| 2025-07-15 | 19.23 | 19.92 | 19.17 | 19.79 | +2.91% | 4.32 | 4.26% |
| 2025-07-14 | 19.55 | 19.62 | 19.07 | 19.23 | -2.04% | 3.29 | 3.31% |
| 2025-07-11 | 19.43 | 19.70 | 19.26 | 19.63 | +0.62% | 3.02 | 2.98% |
| 2025-07-10 | 19.73 | 19.78 | 19.35 | 19.51 | -0.76% | 2.50 | 2.47% |
| 2025-07-09 | 19.84 | 19.96 | 19.51 | 19.66 | -1.06% | 3.01 | 2.96% |
| 2025-07-08 | 19.25 | 19.95 | 19.13 | 19.87 | +3.22% | 4.93 | 4.83% |
| 2025-07-07 | 19.20 | 19.62 | 19.15 | 19.25 | -0.26% | 2.21 | 2.21% |
| 2025-07-04 | 19.43 | 19.76 | 19.24 | 19.30 | -0.77% | 3.95 | 3.91% |
| 2025-07-03 | 19.45 | 19.77 | 19.20 | 19.45 | -0.51% | 2.89 | 2.87% |
| 2025-07-02 | 19.64 | 20.18 | 19.40 | 19.55 | -1.06% | 4.63 | 4.53% |
| 2025-07-01 | 19.72 | 19.98 | 19.46 | 19.76 | 0.00% | 5.16 | 5.05% |
| 2025-06-30 | 18.63 | 20.19 | 18.61 | 19.76 | +6.58% | 8.97 | 8.87% |
| 2025-06-27 | 18.79 | 18.90 | 18.44 | 18.54 | -0.43% | 2.39 | 2.47% |
| 2025-06-26 | 18.70 | 18.99 | 18.47 | 18.62 | +0.32% | 3.16 | 3.25% |
| 2025-06-25 | 18.21 | 18.62 | 18.12 | 18.56 | +1.91% | 3.31 | 3.46% |