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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.22 | 20.33 | 19.77 | 19.92 | -1.97% | 2.79 | 2.69% |
| 2025-11-18 | 20.04 | 20.43 | 19.91 | 20.32 | +1.09% | 3.78 | 3.60% |
| 2025-11-17 | 19.82 | 20.13 | 19.65 | 20.10 | +1.36% | 2.78 | 2.69% |
| 2025-11-14 | 20.21 | 20.40 | 19.83 | 19.83 | -2.75% | 3.37 | 3.23% |
| 2025-11-13 | 20.19 | 20.41 | 20.04 | 20.39 | +1.04% | 2.26 | 2.15% |
| 2025-11-12 | 20.42 | 20.54 | 20.02 | 20.18 | -1.27% | 2.54 | 2.42% |
| 2025-11-11 | 20.70 | 20.78 | 20.30 | 20.44 | -1.16% | 2.75 | 2.58% |
| 2025-11-10 | 20.80 | 20.91 | 20.48 | 20.68 | 0.00% | 2.88 | 2.70% |
| 2025-11-07 | 21.05 | 21.13 | 20.68 | 20.68 | -2.31% | 4.61 | 4.27% |
| 2025-11-06 | 21.37 | 21.53 | 21.06 | 21.17 | -1.21% | 4.97 | 4.52% |
| 2025-11-05 | 21.42 | 21.63 | 21.09 | 21.43 | -1.24% | 3.17 | 2.87% |
| 2025-11-04 | 21.90 | 22.05 | 21.52 | 21.70 | -1.72% | 2.95 | 2.62% |
| 2025-11-03 | 22.16 | 22.52 | 21.39 | 22.08 | +0.09% | 6.10 | 5.34% |
| 2025-10-31 | 21.84 | 22.29 | 21.80 | 22.06 | +1.38% | 4.61 | 4.03% |
| 2025-10-30 | 23.50 | 23.56 | 21.65 | 21.76 | -7.60% | 11.47 | 9.96% |
| 2025-10-29 | 25.15 | 25.16 | 23.25 | 23.55 | -5.80% | 10.86 | 8.86% |
| 2025-10-28 | 24.13 | 25.05 | 24.13 | 25.00 | +2.12% | 5.37 | 4.18% |
| 2025-10-27 | 24.83 | 25.05 | 24.25 | 24.48 | -0.85% | 4.13 | 3.24% |
| 2025-10-24 | 23.88 | 24.83 | 23.77 | 24.69 | +3.35% | 3.77 | 2.99% |
| 2025-10-23 | 24.30 | 24.34 | 23.32 | 23.89 | -2.45% | 3.62 | 2.94% |