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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.40 | 27.95 | 26.60 | 26.79 | -4.49% | 15.77 | 11.23% |
| 2026-02-12 | 28.38 | 28.70 | 27.03 | 28.05 | +1.04% | 19.18 | 13.26% |
| 2026-02-11 | 26.91 | 28.76 | 26.76 | 27.76 | +2.25% | 19.53 | 13.50% |
| 2026-02-10 | 26.36 | 27.99 | 25.95 | 27.15 | +2.07% | 21.53 | 15.33% |
| 2026-02-09 | 26.48 | 26.73 | 25.56 | 26.60 | +5.39% | 18.02 | 13.23% |
| 2026-02-06 | 25.00 | 26.30 | 24.34 | 25.24 | -2.36% | 15.24 | 11.62% |
| 2026-02-05 | 24.77 | 26.33 | 24.55 | 25.85 | +0.04% | 15.83 | 11.94% |
| 2026-02-04 | 26.45 | 26.75 | 24.99 | 25.84 | -7.32% | 24.16 | 18.09% |
| 2026-02-03 | 25.63 | 28.87 | 25.63 | 27.88 | +13.80% | 32.19 | 22.76% |
| 2026-02-02 | 25.53 | 26.10 | 24.46 | 24.50 | -5.77% | 17.01 | 12.98% |
| 2026-01-30 | 24.01 | 26.36 | 23.87 | 26.00 | +6.51% | 23.74 | 17.93% |
| 2026-01-29 | 24.04 | 25.38 | 23.30 | 24.41 | +0.54% | 16.61 | 13.03% |
| 2026-01-28 | 24.79 | 25.78 | 24.25 | 24.28 | +1.97% | 19.00 | 14.71% |
| 2026-01-27 | 24.21 | 24.47 | 23.01 | 23.81 | -4.61% | 12.94 | 10.59% |
| 2026-01-26 | 22.52 | 25.98 | 22.52 | 24.96 | +11.18% | 22.41 | 17.97% |
| 2026-01-23 | 22.21 | 22.62 | 22.07 | 22.45 | +1.13% | 6.12 | 5.28% |
| 2026-01-22 | 21.83 | 22.25 | 21.72 | 22.20 | +2.35% | 5.63 | 4.93% |
| 2026-01-21 | 21.55 | 22.13 | 21.51 | 21.69 | -0.55% | 4.62 | 4.08% |
| 2026-01-20 | 22.45 | 22.65 | 21.51 | 21.81 | -1.89% | 6.25 | 5.50% |
| 2026-01-19 | 22.36 | 22.75 | 22.05 | 22.23 | -1.42% | 5.17 | 4.46% |