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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.58 | 22.25 | 21.53 | 21.71 | 0.00% | 4.98 | 9.69% |
| 2026-02-12 | 21.56 | 21.90 | 21.18 | 21.71 | +3.04% | 5.63 | 11.10% |
| 2026-02-11 | 21.10 | 21.36 | 21.00 | 21.07 | -0.52% | 2.43 | 4.88% |
| 2026-02-10 | 21.35 | 21.47 | 21.15 | 21.18 | -0.75% | 2.67 | 5.35% |
| 2026-02-09 | 20.67 | 21.58 | 20.67 | 21.34 | +5.07% | 4.75 | 9.55% |
| 2026-02-06 | 20.28 | 20.53 | 20.06 | 20.31 | -0.68% | 1.87 | 3.90% |
| 2026-02-05 | 21.00 | 21.01 | 20.36 | 20.45 | -3.36% | 3.41 | 7.07% |
| 2026-02-04 | 21.44 | 21.60 | 20.80 | 21.16 | -2.04% | 4.61 | 9.28% |
| 2026-02-03 | 21.39 | 21.62 | 21.11 | 21.60 | +2.03% | 4.32 | 8.59% |
| 2026-02-02 | 21.01 | 21.75 | 21.00 | 21.17 | +0.76% | 4.97 | 9.85% |
| 2026-01-30 | 21.62 | 21.76 | 20.67 | 21.01 | -2.82% | 4.90 | 9.89% |
| 2026-01-29 | 21.64 | 22.24 | 21.32 | 21.62 | -0.92% | 6.09 | 11.88% |
| 2026-01-28 | 21.68 | 22.03 | 21.55 | 21.82 | +0.55% | 4.23 | 8.29% |
| 2026-01-27 | 21.74 | 22.09 | 20.94 | 21.70 | -0.69% | 5.43 | 10.78% |
| 2026-01-26 | 21.91 | 22.43 | 21.58 | 21.85 | -0.86% | 6.09 | 11.80% |
| 2026-01-23 | 22.16 | 22.58 | 21.90 | 22.04 | -1.17% | 7.74 | 14.87% |
| 2026-01-22 | 22.26 | 23.20 | 22.24 | 22.30 | 0.00% | 6.74 | 12.75% |
| 2026-01-21 | 22.41 | 23.12 | 21.71 | 22.30 | -2.54% | 9.01 | 17.18% |
| 2026-01-20 | 23.45 | 24.17 | 22.63 | 22.88 | -1.04% | 12.29 | 22.40% |
| 2026-01-19 | 22.02 | 23.45 | 22.02 | 23.12 | +3.86% | 11.89 | 22.05% |