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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.01 | 23.89 | 22.26 | 22.26 | +2.49% | 14.09 | 26.05% |
| 2026-01-15 | 22.08 | 22.46 | 21.30 | 21.72 | -1.45% | 8.50 | 16.65% |
| 2026-01-14 | 22.46 | 23.10 | 21.56 | 22.04 | -3.67% | 15.35 | 29.05% |
| 2026-01-13 | 22.26 | 24.00 | 21.19 | 22.88 | +4.33% | 17.87 | 34.01% |
| 2026-01-12 | 20.88 | 22.05 | 20.68 | 21.93 | +5.89% | 13.55 | 26.89% |
| 2026-01-09 | 20.38 | 20.89 | 20.09 | 20.71 | +2.02% | 9.46 | 19.64% |
| 2026-01-08 | 20.08 | 20.82 | 19.92 | 20.30 | +0.40% | 6.92 | 14.43% |
| 2026-01-07 | 19.70 | 20.76 | 19.69 | 20.22 | +2.38% | 8.74 | 18.31% |
| 2026-01-06 | 19.60 | 19.80 | 19.46 | 19.75 | +0.61% | 5.54 | 12.01% |
| 2026-01-05 | 18.81 | 19.66 | 18.81 | 19.63 | +4.36% | 7.49 | 16.36% |
| 2025-12-31 | 18.86 | 19.02 | 18.60 | 18.81 | -0.21% | 3.89 | 8.82% |
| 2025-12-30 | 19.11 | 19.25 | 18.85 | 18.85 | -2.08% | 4.99 | 11.17% |
| 2025-12-29 | 19.48 | 19.95 | 19.20 | 19.25 | -1.89% | 5.19 | 11.32% |
| 2025-12-26 | 19.81 | 20.16 | 19.40 | 19.62 | -1.36% | 6.64 | 14.39% |
| 2025-12-25 | 19.48 | 20.30 | 19.45 | 19.89 | +1.64% | 7.36 | 15.71% |
| 2025-12-24 | 19.29 | 19.98 | 19.20 | 19.57 | +1.66% | 5.61 | 12.13% |
| 2025-12-23 | 19.63 | 19.88 | 19.18 | 19.25 | -2.78% | 5.30 | 11.63% |
| 2025-12-22 | 19.30 | 19.99 | 19.26 | 19.80 | +3.07% | 6.16 | 13.29% |
| 2025-12-19 | 19.08 | 19.39 | 19.08 | 19.21 | +1.11% | 4.28 | 9.46% |
| 2025-12-18 | 19.20 | 19.38 | 19.00 | 19.00 | -2.21% | 4.38 | 9.74% |