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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.33 | 23.39 | 22.36 | 22.55 | -3.30% | 6.82 | 5.80% |
| 2026-01-15 | 23.81 | 23.92 | 23.01 | 23.32 | -3.36% | 9.44 | 7.79% |
| 2026-01-14 | 23.80 | 25.05 | 23.73 | 24.13 | +0.96% | 15.20 | 12.03% |
| 2026-01-13 | 25.05 | 25.22 | 23.58 | 23.90 | -3.04% | 16.49 | 13.10% |
| 2026-01-12 | 22.57 | 24.66 | 22.33 | 24.65 | +11.89% | 18.04 | 14.71% |
| 2026-01-09 | 20.85 | 22.03 | 20.85 | 22.03 | +5.31% | 9.09 | 8.15% |
| 2026-01-08 | 20.72 | 21.26 | 20.60 | 20.92 | +0.97% | 5.04 | 4.65% |
| 2026-01-07 | 20.85 | 21.12 | 20.59 | 20.72 | -0.86% | 4.84 | 4.48% |
| 2026-01-06 | 20.80 | 20.97 | 20.58 | 20.90 | +0.34% | 6.03 | 5.59% |
| 2026-01-05 | 20.33 | 20.95 | 20.21 | 20.83 | +2.92% | 6.46 | 6.03% |
| 2025-12-31 | 20.00 | 20.51 | 19.96 | 20.24 | +1.20% | 4.92 | 4.68% |
| 2025-12-30 | 19.97 | 20.26 | 19.81 | 20.00 | +1.68% | 4.85 | 4.67% |
| 2025-12-29 | 19.73 | 19.84 | 19.59 | 19.67 | -0.35% | 1.95 | 1.91% |
| 2025-12-26 | 19.93 | 19.96 | 19.57 | 19.74 | -0.60% | 2.46 | 2.41% |
| 2025-12-25 | 19.51 | 19.97 | 19.44 | 19.86 | +2.37% | 3.12 | 3.05% |
| 2025-12-24 | 19.30 | 19.47 | 19.15 | 19.40 | +0.52% | 2.15 | 2.14% |
| 2025-12-23 | 19.30 | 19.46 | 19.12 | 19.30 | +0.16% | 2.27 | 2.27% |
| 2025-12-22 | 19.25 | 19.44 | 19.17 | 19.27 | +0.10% | 2.25 | 2.25% |
| 2025-12-19 | 18.99 | 19.39 | 18.99 | 19.25 | +1.42% | 1.88 | 1.89% |
| 2025-12-18 | 18.84 | 19.40 | 18.81 | 18.98 | -0.11% | 2.13 | 2.15% |