南网数字 sz.301638
28.33
+2.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.01 | 28.52 | 27.69 | 28.33 | +2.46% | 5.74 | 8.17% |
| 2026-05-21 | 29.50 | 29.60 | 27.55 | 27.65 | -6.02% | 9.38 | 13.11% |
| 2026-05-20 | 30.18 | 30.50 | 29.36 | 29.42 | -3.89% | 8.63 | 11.64% |
| 2026-05-19 | 29.66 | 30.99 | 29.10 | 30.61 | +2.99% | 12.51 | 16.43% |
| 2026-05-18 | 28.30 | 29.93 | 28.18 | 29.72 | +2.34% | 9.27 | 12.57% |
| 2026-05-15 | 29.54 | 30.08 | 28.80 | 29.04 | -1.89% | 8.54 | 12.42% |
| 2026-05-14 | 31.61 | 31.63 | 29.60 | 29.60 | -6.45% | 14.91 | 20.85% |
| 2026-05-13 | 30.61 | 32.29 | 30.61 | 31.64 | +4.46% | 16.45 | 22.06% |
| 2026-05-12 | 30.95 | 31.47 | 29.91 | 30.29 | -2.98% | 11.91 | 16.57% |
| 2026-05-11 | 30.80 | 33.54 | 30.78 | 31.22 | +3.76% | 16.51 | 22.17% |
| 2026-05-08 | 30.53 | 31.30 | 30.00 | 30.09 | -1.44% | 11.14 | 15.57% |
| 2026-05-07 | 30.31 | 31.20 | 29.96 | 30.53 | +1.03% | 13.07 | 18.26% |
| 2026-05-06 | 29.01 | 30.33 | 29.01 | 30.22 | +5.78% | 13.23 | 18.83% |
| 2026-04-30 | 28.99 | 29.20 | 28.43 | 28.57 | -1.45% | 9.36 | 13.89% |
| 2026-04-29 | 27.47 | 29.19 | 27.47 | 28.99 | +9.77% | 15.88 | 23.70% |
| 2026-04-28 | 26.75 | 26.95 | 26.37 | 26.41 | -1.27% | 4.84 | 7.75% |
| 2026-04-27 | 26.71 | 27.13 | 26.51 | 26.75 | -1.00% | 4.57 | 7.25% |
| 2026-04-24 | 28.00 | 28.43 | 27.00 | 27.02 | -5.06% | 8.37 | 13.00% |
| 2026-04-23 | 27.90 | 28.93 | 26.90 | 28.46 | +1.64% | 13.45 | 20.39% |
| 2026-04-22 | 27.52 | 28.08 | 27.46 | 28.00 | +0.97% | 6.93 | 10.59% |