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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.44 | 31.94 | 29.44 | 30.04 | +2.63% | 21.78 | 30.18% |
| 2026-03-20 | 30.36 | 31.28 | 29.23 | 29.27 | -3.53% | 14.20 | 20.00% |
| 2026-03-19 | 30.37 | 31.10 | 29.80 | 30.34 | -2.51% | 14.97 | 20.96% |
| 2026-03-18 | 30.03 | 33.65 | 30.03 | 31.12 | +4.53% | 22.88 | 30.60% |
| 2026-03-17 | 30.70 | 31.68 | 29.51 | 29.77 | -3.03% | 18.12 | 25.29% |
| 2026-03-16 | 31.54 | 32.00 | 30.26 | 30.70 | -3.64% | 16.99 | 23.47% |
| 2026-03-13 | 32.01 | 33.23 | 30.51 | 31.86 | -5.04% | 24.61 | 32.55% |
| 2026-03-12 | 34.20 | 35.17 | 32.89 | 33.55 | -4.82% | 32.14 | 40.20% |
| 2026-03-11 | 32.00 | 35.59 | 31.51 | 35.25 | +8.13% | 37.70 | 47.51% |
| 2026-03-10 | 32.47 | 33.86 | 31.40 | 32.60 | +2.61% | 37.39 | 48.97% |
| 2026-03-09 | 28.89 | 33.28 | 28.89 | 31.77 | +11.95% | 38.99 | 52.98% |
| 2026-03-06 | 25.01 | 28.38 | 25.01 | 28.38 | +20.00% | 20.45 | 31.77% |
| 2026-03-05 | 24.80 | 25.84 | 23.47 | 23.65 | -2.55% | 17.03 | 29.78% |
| 2026-03-04 | 22.80 | 24.68 | 22.70 | 24.27 | +4.12% | 16.00 | 28.32% |
| 2026-03-03 | 22.78 | 24.18 | 22.59 | 23.31 | +2.24% | 15.28 | 27.58% |
| 2026-03-02 | 22.03 | 23.88 | 22.00 | 22.80 | +1.65% | 11.59 | 21.35% |
| 2026-02-27 | 22.10 | 22.86 | 21.73 | 22.43 | +0.58% | 6.89 | 13.22% |
| 2026-02-26 | 21.82 | 22.30 | 21.80 | 22.30 | +1.59% | 6.06 | 11.66% |
| 2026-02-25 | 21.50 | 22.08 | 21.47 | 21.95 | +1.57% | 4.81 | 9.37% |
| 2026-02-24 | 21.90 | 22.18 | 21.57 | 21.61 | -0.46% | 5.07 | 9.87% |