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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.13 | 28.97 | 26.93 | 28.18 | +2.06% | 20.72 | 14.27% |
| 2026-03-20 | 28.98 | 29.15 | 27.56 | 27.61 | -5.09% | 16.75 | 11.45% |
| 2026-03-19 | 28.51 | 29.60 | 28.25 | 29.09 | +0.17% | 23.07 | 15.31% |
| 2026-03-18 | 26.47 | 29.30 | 26.47 | 29.04 | +11.91% | 28.29 | 19.31% |
| 2026-03-17 | 27.11 | 27.24 | 25.91 | 25.95 | -3.89% | 10.83 | 7.91% |
| 2026-03-16 | 26.80 | 27.15 | 25.60 | 27.00 | +0.30% | 14.96 | 10.92% |
| 2026-03-13 | 28.63 | 28.80 | 26.70 | 26.92 | -9.33% | 22.55 | 15.80% |
| 2026-03-12 | 29.16 | 30.86 | 28.60 | 29.69 | +1.78% | 31.39 | 20.20% |
| 2026-03-11 | 29.37 | 30.24 | 29.02 | 29.17 | -2.96% | 26.25 | 17.19% |
| 2026-03-10 | 30.88 | 31.88 | 29.47 | 30.06 | +2.38% | 41.47 | 26.35% |
| 2026-03-09 | 25.01 | 29.36 | 25.01 | 29.36 | +19.98% | 32.68 | 23.11% |
| 2026-03-06 | 24.30 | 24.85 | 24.07 | 24.47 | -0.29% | 6.09 | 4.82% |
| 2026-03-05 | 25.18 | 25.28 | 24.28 | 24.54 | +0.53% | 8.81 | 6.90% |
| 2026-03-04 | 23.88 | 25.03 | 23.78 | 24.41 | +1.20% | 9.06 | 7.12% |
| 2026-03-03 | 27.37 | 27.50 | 24.07 | 24.12 | -11.52% | 19.08 | 14.56% |
| 2026-03-02 | 27.00 | 29.10 | 27.00 | 27.26 | -3.95% | 18.52 | 12.76% |
| 2026-02-27 | 26.97 | 30.50 | 26.93 | 28.38 | +7.05% | 26.68 | 17.83% |
| 2026-02-26 | 26.40 | 27.10 | 26.12 | 26.51 | +2.20% | 11.42 | 8.28% |
| 2026-02-25 | 26.61 | 26.88 | 25.80 | 25.94 | -2.41% | 8.92 | 6.60% |
| 2026-02-24 | 27.15 | 27.20 | 25.31 | 26.58 | -0.78% | 12.74 | 9.40% |