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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.12 | 28.20 | 26.72 | 27.73 | -2.01% | 9.62 | 14.89% |
| 2026-04-20 | 28.03 | 28.46 | 27.79 | 28.30 | -1.05% | 9.75 | 14.76% |
| 2026-04-17 | 29.19 | 29.93 | 28.50 | 28.60 | -2.19% | 11.76 | 17.29% |
| 2026-04-16 | 28.81 | 29.53 | 28.13 | 29.24 | -0.78% | 15.11 | 22.27% |
| 2026-04-15 | 27.81 | 29.67 | 27.20 | 29.47 | +7.20% | 19.08 | 28.45% |
| 2026-04-14 | 27.15 | 28.44 | 27.05 | 27.49 | +2.50% | 12.20 | 18.83% |
| 2026-04-13 | 26.36 | 26.85 | 26.02 | 26.82 | +1.59% | 5.60 | 8.94% |
| 2026-04-10 | 26.52 | 26.75 | 26.30 | 26.40 | +0.30% | 5.22 | 8.38% |
| 2026-04-09 | 26.52 | 26.60 | 26.06 | 26.32 | -1.86% | 5.66 | 9.16% |
| 2026-04-08 | 26.40 | 26.84 | 26.30 | 26.82 | +4.40% | 8.90 | 14.21% |
| 2026-04-07 | 25.40 | 25.95 | 25.05 | 25.69 | +0.71% | 4.54 | 7.54% |
| 2026-04-03 | 25.77 | 26.29 | 25.36 | 25.51 | +0.43% | 5.70 | 9.43% |
| 2026-04-02 | 26.74 | 26.79 | 25.24 | 25.40 | -3.42% | 6.18 | 10.19% |
| 2026-04-01 | 26.46 | 26.97 | 26.09 | 26.30 | +1.70% | 6.53 | 10.52% |
| 2026-03-31 | 27.36 | 27.36 | 25.80 | 25.86 | -3.83% | 6.34 | 10.25% |
| 2026-03-30 | 27.02 | 27.06 | 25.85 | 26.89 | -1.18% | 7.97 | 12.82% |
| 2026-03-27 | 27.01 | 27.55 | 26.71 | 27.21 | -0.62% | 7.28 | 11.40% |
| 2026-03-26 | 29.38 | 29.50 | 27.15 | 27.38 | -7.59% | 15.04 | 22.95% |
| 2026-03-25 | 30.06 | 31.29 | 29.25 | 29.63 | -2.05% | 19.18 | 26.93% |
| 2026-03-24 | 30.60 | 30.84 | 27.66 | 30.25 | +0.70% | 19.48 | 28.37% |