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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.67 | 19.04 | 18.51 | 19.00 | +1.82% | 2.21 | 2.28% |
| 2025-12-16 | 18.93 | 19.05 | 18.46 | 18.66 | -1.69% | 2.23 | 2.30% |
| 2025-12-15 | 19.22 | 19.36 | 18.97 | 18.98 | -1.76% | 1.96 | 1.98% |
| 2025-12-12 | 19.25 | 19.48 | 19.08 | 19.32 | +0.47% | 1.83 | 1.83% |
| 2025-12-11 | 19.76 | 19.81 | 19.23 | 19.23 | -2.58% | 2.08 | 2.06% |
| 2025-12-10 | 19.77 | 19.82 | 19.48 | 19.74 | -0.45% | 1.94 | 1.90% |
| 2025-12-09 | 19.65 | 20.12 | 19.63 | 19.83 | +0.35% | 2.93 | 2.83% |
| 2025-12-08 | 19.76 | 19.94 | 19.69 | 19.76 | +0.05% | 2.80 | 2.73% |
| 2025-12-05 | 19.36 | 19.77 | 19.23 | 19.75 | +2.01% | 2.45 | 2.42% |
| 2025-12-04 | 19.53 | 19.63 | 19.23 | 19.36 | -0.72% | 1.77 | 1.76% |
| 2025-12-03 | 20.09 | 20.18 | 19.39 | 19.50 | -2.94% | 2.91 | 2.86% |
| 2025-12-02 | 20.55 | 20.70 | 20.07 | 20.09 | -2.29% | 2.66 | 2.53% |
| 2025-12-01 | 20.09 | 20.63 | 20.09 | 20.56 | +1.68% | 2.71 | 2.55% |
| 2025-11-28 | 20.10 | 20.31 | 20.02 | 20.22 | +0.20% | 1.96 | 1.88% |
| 2025-11-27 | 20.49 | 20.69 | 20.15 | 20.18 | -0.98% | 2.81 | 2.65% |
| 2025-11-26 | 20.55 | 20.75 | 20.32 | 20.38 | -1.36% | 3.23 | 3.04% |
| 2025-11-25 | 20.45 | 20.90 | 20.41 | 20.66 | +0.98% | 5.79 | 5.39% |
| 2025-11-24 | 19.78 | 20.58 | 19.65 | 20.46 | +3.75% | 4.82 | 4.60% |
| 2025-11-21 | 19.64 | 19.99 | 19.39 | 19.72 | -0.65% | 3.88 | 3.80% |
| 2025-11-20 | 20.09 | 20.16 | 19.82 | 19.85 | -0.35% | 1.88 | 1.81% |