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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.36 | 19.70 | 18.95 | 19.43 | +0.05% | 6.49 | 14.34% |
| 2025-12-16 | 20.20 | 20.36 | 19.41 | 19.42 | -5.18% | 7.97 | 17.18% |
| 2025-12-15 | 20.63 | 21.16 | 20.47 | 20.48 | -2.94% | 7.48 | 15.37% |
| 2025-12-12 | 20.70 | 21.60 | 20.01 | 21.10 | +0.19% | 12.50 | 25.65% |
| 2025-12-11 | 20.85 | 21.68 | 20.69 | 21.06 | +1.74% | 13.15 | 26.33% |
| 2025-12-10 | 20.99 | 21.26 | 20.44 | 20.70 | -2.63% | 8.83 | 18.14% |
| 2025-12-09 | 21.11 | 21.94 | 20.82 | 21.26 | +0.33% | 11.46 | 22.75% |
| 2025-12-08 | 20.88 | 21.39 | 20.81 | 21.19 | +1.39% | 9.51 | 19.14% |
| 2025-12-05 | 21.41 | 21.50 | 20.48 | 20.90 | -3.55% | 12.06 | 24.68% |
| 2025-12-04 | 21.52 | 22.20 | 21.05 | 21.67 | -0.78% | 13.31 | 26.28% |
| 2025-12-03 | 22.52 | 23.70 | 21.66 | 21.84 | -3.49% | 20.60 | 38.46% |
| 2025-12-02 | 23.40 | 23.70 | 22.50 | 22.63 | -4.64% | 13.95 | 25.96% |
| 2025-12-01 | 24.74 | 25.00 | 23.15 | 23.73 | -4.00% | 16.89 | 30.24% |
| 2025-11-28 | 25.30 | 26.50 | 24.33 | 24.72 | -4.00% | 22.81 | 38.74% |
| 2025-11-27 | 24.82 | 27.80 | 24.82 | 25.75 | +2.71% | 32.84 | 53.03% |
| 2025-11-26 | 24.81 | 26.46 | 23.33 | 25.07 | +1.87% | 36.16 | 61.84% |
| 2025-11-25 | 20.75 | 24.61 | 20.63 | 24.61 | +19.99% | 30.24 | 55.02% |
| 2025-11-24 | 21.98 | 22.00 | 19.66 | 20.51 | -7.61% | 20.09 | 41.66% |
| 2025-11-21 | 22.00 | 24.30 | 21.27 | 22.20 | +0.91% | 28.32 | 52.72% |
| 2025-11-20 | 22.80 | 24.77 | 21.75 | 22.00 | -7.91% | 28.44 | 53.40% |