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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.81 | 28.84 | 27.47 | 28.38 | -2.04% | 14.03 | 9.78% |
| 2026-04-20 | 29.13 | 29.38 | 28.76 | 28.97 | -1.36% | 14.95 | 10.11% |
| 2026-04-17 | 29.79 | 30.16 | 29.11 | 29.37 | -2.39% | 20.10 | 13.40% |
| 2026-04-16 | 29.18 | 30.44 | 29.06 | 30.09 | +3.12% | 27.79 | 18.27% |
| 2026-04-15 | 29.14 | 29.86 | 28.45 | 29.18 | +0.62% | 19.57 | 12.98% |
| 2026-04-14 | 29.61 | 30.30 | 28.68 | 29.00 | +1.36% | 20.89 | 13.75% |
| 2026-04-13 | 27.88 | 29.20 | 27.66 | 28.61 | +0.77% | 15.33 | 10.34% |
| 2026-04-10 | 28.29 | 29.38 | 27.80 | 28.39 | +1.79% | 17.82 | 12.00% |
| 2026-04-09 | 27.95 | 28.40 | 27.73 | 27.89 | -2.45% | 14.49 | 9.99% |
| 2026-04-08 | 26.53 | 28.70 | 26.31 | 28.59 | +13.23% | 25.90 | 18.09% |
| 2026-04-07 | 26.72 | 26.96 | 25.05 | 25.25 | -5.29% | 14.45 | 10.78% |
| 2026-04-03 | 26.95 | 27.56 | 26.31 | 26.66 | +0.15% | 15.09 | 10.79% |
| 2026-04-02 | 28.52 | 28.64 | 26.27 | 26.62 | -6.76% | 17.22 | 12.38% |
| 2026-04-01 | 27.27 | 29.80 | 27.24 | 28.55 | +8.02% | 23.59 | 15.94% |
| 2026-03-31 | 27.27 | 27.67 | 26.37 | 26.43 | -4.62% | 11.94 | 8.59% |
| 2026-03-30 | 26.70 | 27.99 | 25.69 | 27.71 | -0.47% | 15.79 | 11.32% |
| 2026-03-27 | 27.72 | 29.18 | 27.56 | 27.84 | -2.04% | 17.38 | 11.87% |
| 2026-03-26 | 29.00 | 29.57 | 28.25 | 28.42 | -3.30% | 19.67 | 13.20% |
| 2026-03-25 | 29.21 | 30.90 | 29.21 | 29.39 | +0.69% | 35.56 | 22.78% |
| 2026-03-24 | 28.60 | 29.50 | 27.78 | 29.19 | +3.58% | 28.00 | 18.70% |